DUK: Duke Energy

As of Tuesday, July 1st, 2025

$ 118.87

+0.87 +0.74%

Open: 118.68
High: 119.33
Low: 117.00
Volume: 3,498,645
Previous Close on Monday, June 30th, 2025

$ 118.00

+1.08 +0.92%

Open: 116.62
High: 118.06
Low: 116.30
Volume: 3,485,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 118.68 119.33 117.00 118.87 3,498,645 +0.87 +0.74
2025-06-30 116.62 118.06 116.30 118.00 3,485,805 +1.08 +0.92
2025-06-27 116.15 117.80 116.10 116.92 3,578,681 +0.67 +0.58
2025-06-26 116.02 116.77 115.35 116.25 3,135,270 +0.30 +0.26
2025-06-25 117.96 117.96 115.80 115.95 2,965,484 -1.00 -0.86
2025-06-24 116.72 117.55 116.00 116.95 2,469,991 -0.02 -0.02
2025-06-23 115.94 117.29 115.78 116.97 2,417,463 +1.57 +1.36
2025-06-20 114.86 116.15 114.68 115.40 6,203,070 +0.82 +0.72
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 119.33
On 2025-07-01		 115.35
On 2025-06-26		 1.92 1.64 117.96
On 2025-06-25		 115.35
On 2025-06-26		 -2.21 117.20
10D 119.33
On 2025-07-01		 113.66
On 2025-06-17		 3.47 3.01 117.96
On 2025-06-25		 115.35
On 2025-06-26		 -2.21 116.47
20D 119.33
On 2025-07-01		 113.66
On 2025-06-17		 1.64 1.40 118.34
On 2025-06-13		 113.66
On 2025-06-17		 -3.95 116.30
WTD 119.33
On 2025-07-01		 116.30
On 2025-06-30		 1.95 1.67 118.06
On 2025-06-30		 118.06
On 2025-06-30		 0.00 118.44
MTD 119.33
On 2025-07-01		 117.00
On 2025-07-01		 0.87 0.74 -- -- -- 118.87
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

118.87 +0.87 +0.74 3,498,645