DUK: Duke Energy

As of Tuesday, October 14th, 2025

$ 127.82

+1.73 +1.37%

Open: 126.91
High: 128.49
Low: 126.29
Volume: 2,712,555
Previous Close on Monday, October 13th, 2025

$ 126.09

-0.93 -0.73%

Open: 126.21
High: 126.95
Low: 125.69
Volume: 2,116,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-14 126.91 128.49 126.29 127.82 2,712,555 +1.73 +1.37
2025-10-13 126.21 126.95 125.69 126.09 2,116,328 -0.93 -0.73
2025-10-10 125.29 127.27 125.02 127.02 2,952,454 +2.31 +1.85
2025-10-09 125.90 126.09 124.61 124.71 1,491,474 -0.52 -0.42
2025-10-08 126.26 126.32 124.40 125.23 2,422,901 -0.33 -0.26
2025-10-07 124.85 125.95 124.34 125.56 2,711,694 +1.18 +0.95
2025-10-06 123.43 124.46 122.78 124.38 2,209,386 +0.84 +0.68
2025-10-03 122.11 123.83 122.00 123.54 2,759,881 +1.97 +1.62
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 128.49
On 2025-10-14		 124.40
On 2025-10-08		 2.26 1.80 126.32
On 2025-10-08		 124.61
On 2025-10-09		 -1.35 126.17
10D 128.49
On 2025-10-14		 120.94
On 2025-10-02		 4.07 3.29 123.82
On 2025-10-01		 120.94
On 2025-10-02		 -2.33 124.83
20D 128.49
On 2025-10-14		 119.69
On 2025-09-18		 7.57 6.30 124.30
On 2025-09-25		 120.94
On 2025-10-02		 -2.70 123.55
WTD 128.49
On 2025-10-14		 125.69
On 2025-10-13		 0.80 0.63 126.95
On 2025-10-13		 126.95
On 2025-10-13		 0.00 126.96
MTD 128.49
On 2025-10-14		 120.94
On 2025-10-02		 4.07 3.29 123.82
On 2025-10-01		 120.94
On 2025-10-02		 -2.33 124.83
As of Tuesday, October 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.08 +2.55 +0.86 2,514,745
KO

The Coca-Cola Company

67.51 +0.71 +1.06 14,229,653
PFE

Pfizer Inc.

24.52 -0.21 -0.85 42,184,367
VZ

Verizon Communications Inc.

40.55 +0.80 +2.01 22,319,991
VIX

CBOE Volatility Index

20.81 +1.78 +9.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,270.46 +202.88 +0.44 515,336,721
DJTA

Dow Jones Transportation Average

15,496.82 +256.89 +1.69 138,451,175
SPX

S&P 500 Index

6,644.31 -10.41 -0.16
OEX

S&P 100 Index

3,310.51 -15.02 -0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,579.32 -170.94 -0.69
NYA

NYSE Composite Index

21,500.25 +118.46 +0.55
XAX

NYSE AMEX Composite Index

7,064.11 +18.73 +0.27
RUI

RUSSELL 1000 Index

3,634.23 -3.18 -0.09
RUT

Russell 2000 Index

2,495.50 +34.08 +1.38
RUA

Russell 3000 Index

3,785.58 -0.85 -0.02
VIX

CBOE Volatility Index

20.81 +1.78 +9.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.39 +1.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.18 +0.77 +3.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.03 +1.10 +5.26
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,426.66 -81.72 -0.71
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

127.82 +1.73 +1.37 2,712,555