DUK: Duke Energy

As of Monday, January 12th, 2026

$ 116.71

-0.09 -0.08%

Open: 116.77
High: 117.49
Low: 116.27
Volume: 3,005,420
Previous Close on Friday, January 9th, 2026

$ 116.80

-0.52 -0.44%

Open: 117.39
High: 118.26
Low: 116.76
Volume: 2,800,467

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-12 116.77 117.49 116.27 116.71 3,005,420 -0.09 -0.08
2026-01-09 117.39 118.26 116.76 116.80 2,800,467 -0.52 -0.44
2026-01-08 116.51 118.60 116.19 117.32 3,211,196 +1.13 +0.97
2026-01-07 118.12 118.30 115.95 116.19 3,224,669 -1.55 -1.32
2026-01-06 116.76 117.91 116.40 117.74 3,303,224 +0.93 +0.80
2026-01-05 117.00 117.00 115.10 116.81 4,280,799 -0.63 -0.54
2026-01-02 117.18 118.07 116.38 117.44 2,618,025 +0.23 +0.20
2025-12-31 117.70 117.81 117.10 117.21 1,971,997 -0.47 -0.40
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.17 +2.58 +0.80 3,977,741
KO

The Coca-Cola Company

70.50 -0.01 -0.01 20,575,695
PFE

Pfizer Inc.

25.27 -0.21 -0.82 50,044,421
VZ

Verizon Communications Inc.

39.84 -0.62 -1.53 31,241,670
VIX

CBOE Volatility Index

15.12 +0.63 +4.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,590.20 +86.13 +0.17 516,435,511
DJTA

Dow Jones Transportation Average

18,170.72 -13.90 -0.08 157,059,312
SPX

S&P 500 Index

6,977.27 +10.99 +0.16
OEX

S&P 100 Index

3,469.81 +4.65 +0.13
NDX

NASDAQ 100 Index

25,787.66 +21.41 +0.08
NYA

NYSE Composite Index

22,695.93 +104.20 +0.46
XAX

NYSE AMEX Composite Index

7,302.12 +177.92 +2.50
RUI

RUSSELL 1000 Index

3,809.32 +5.42 +0.14
RUT

Russell 2000 Index

2,635.69 +11.47 +0.44
RUA

Russell 3000 Index

3,969.35 +6.18 +0.16
VIX

CBOE Volatility Index

15.12 +0.63 +4.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.37 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.70 +0.13 +0.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.23 +0.35 +1.96
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,027.99 +11.62 +0.10
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

116.71 -0.09 -0.08 3,005,420