DUK: Duke Energy

As of Friday, October 9th, 2026

$ 116.65

-0.19 -0.16%

Open: 116.26
High: 116.82
Low: 116.02
Volume: 2,806,146
Previous Close on Thursday, October 8th, 2026

$ 116.84

+1.34 +1.16%

Open: 115.60
High: 116.92
Low: 114.87
Volume: 4,185,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 116.26 116.82 116.02 116.65 2,806,146 -0.19 -0.16
2026-10-08 115.60 116.92 114.87 116.84 4,185,499 +1.34 +1.16
2026-10-07 115.90 116.24 115.25 115.50 3,983,465 -0.16 -0.14
2026-10-06 114.43 115.74 114.06 115.66 4,925,160 +1.82 +1.60
2026-10-05 114.00 114.31 113.29 113.84 3,898,496 -0.29 -0.25
2026-10-02 114.21 115.17 113.52 114.13 3,877,981 +0.39 +0.34
2026-10-01 113.55 114.01 112.61 113.74 4,821,605 -0.27 -0.24
2026-09-30 114.80 115.03 113.90 114.01 4,395,049 -0.20 -0.18
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 116.92
On 2026-10-08		 113.29
On 2026-10-05		 2.52 2.21 116.92
On 2026-10-08		 116.02
On 2026-10-09		 -0.77 115.70
10D 116.92
On 2026-10-08		 112.40
On 2026-09-29		 3.30 2.91 115.03
On 2026-09-30		 112.61
On 2026-10-01		 -2.10 114.80
20D 120.47
On 2026-09-14		 112.40
On 2026-09-29		 -2.77 -2.32 120.47
On 2026-09-14		 112.40
On 2026-09-29		 -6.69 115.62
WTD 116.92
On 2026-10-08		 113.29
On 2026-10-05		 2.52 2.21 116.92
On 2026-10-08		 116.02
On 2026-10-09		 -0.77 115.70
MTD 116.92
On 2026-10-08		 112.61
On 2026-10-01		 2.64 2.32 115.17
On 2026-10-02		 113.29
On 2026-10-05		 -1.63 115.19
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

116.65 -0.19 -0.16 2,806,146