DUK: Duke Energy

As of Friday, August 22nd, 2025

$ 124.34

+0.20 +0.16%

Open: 124.79
High: 125.25
Low: 123.33
Volume: 2,181,340
Previous Close on Thursday, August 21st, 2025

$ 124.14

-0.34 -0.27%

Open: 124.32
High: 124.92
Low: 123.94
Volume: 2,084,322

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 124.79 125.25 123.33 124.34 2,181,340 +0.20 +0.16
2025-08-21 124.32 124.92 123.94 124.14 2,084,322 -0.34 -0.27
2025-08-20 124.50 125.95 124.18 124.48 3,455,708 +0.70 +0.57
2025-08-19 121.64 123.82 121.38 123.78 2,905,149 +2.32 +1.91
2025-08-18 123.00 123.00 121.33 121.46 3,140,453 -0.99 -0.81
2025-08-15 123.52 123.70 121.93 122.45 4,007,057 -1.81 -1.46
2025-08-14 125.70 125.70 124.00 124.26 3,394,473 -1.45 -1.15
2025-08-13 124.39 125.76 123.95 125.71 3,007,835 +1.24 +1.00
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 125.95
On 2025-08-20		 121.33
On 2025-08-18		 1.89 1.54 125.95
On 2025-08-20		 123.33
On 2025-08-22		 -2.08 123.64
10D 125.96
On 2025-08-11		 121.33
On 2025-08-18		 -0.98 -0.78 125.96
On 2025-08-11		 121.33
On 2025-08-18		 -3.67 124.07
20D 127.85
On 2025-08-05		 117.45
On 2025-07-28		 4.41 3.68 127.85
On 2025-08-05		 121.33
On 2025-08-18		 -5.10 123.37
WTD 125.95
On 2025-08-20		 121.33
On 2025-08-18		 1.89 1.54 125.95
On 2025-08-20		 123.33
On 2025-08-22		 -2.08 123.64
MTD 127.85
On 2025-08-05		 121.33
On 2025-08-18		 2.70 2.22 127.85
On 2025-08-05		 121.33
On 2025-08-18		 -5.10 124.26
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
UAA

Under Armour Inc.

5.14 +0.09 +1.78 12,235,971
TDG

TransDigm Group Incorporated

1,408.46 +15.32 +1.10 251,040
AFL

Aflac Incorporated

108.46 +0.27 +0.25 2,114,019
UHAL

AMERCO

59.00 +2.15 +3.78 110,856
DUK

Duke Energy

124.34 +0.20 +0.16 2,181,340