DUK: Duke Energy

As of Thursday, October 9th, 2025

$ 124.71

-0.52 -0.42%

Open: 125.90
High: 126.09
Low: 124.61
Volume: 1,491,474
Previous Close on Wednesday, October 8th, 2025

$ 125.23

-0.33 -0.26%

Open: 126.26
High: 126.32
Low: 124.40
Volume: 2,422,901

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-02 121.50 122.08 120.94 121.57 3,098,414 -0.82 -0.67
2025-10-01 123.56 123.82 122.32 122.39 2,488,534 -1.36 -1.10
2025-09-30 122.98 123.93 122.62 123.75 3,711,726 +0.95 +0.77
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 126.32
On 2025-10-08		 122.00
On 2025-10-03		 3.14 2.58 126.32
On 2025-10-08		 124.61
On 2025-10-09		 -1.35 124.68
10D 126.32
On 2025-10-08		 120.94
On 2025-10-02		 2.39 1.95 123.93
On 2025-09-30		 120.94
On 2025-10-02		 -2.41 123.70
20D 126.32
On 2025-10-08		 119.69
On 2025-09-18		 2.60 2.13 124.30
On 2025-09-25		 120.94
On 2025-10-02		 -2.70 122.74
WTD 126.32
On 2025-10-08		 122.78
On 2025-10-06		 1.17 0.95 126.32
On 2025-10-08		 124.61
On 2025-10-09		 -1.35 124.97
MTD 126.32
On 2025-10-08		 120.94
On 2025-10-02		 0.96 0.78 123.82
On 2025-10-01		 120.94
On 2025-10-02		 -2.33 123.91
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
LMBS

First Trust Low Duration Mortgage Opportunities ETF

49.87 -0.01 -0.02 527,246
EPP

iShares MSCI Pacific ex Japan ETF

51.64 -0.59 -1.13 194,404
ARW

Arrow Electronics Inc.

117.81 -2.67 -2.22 395,778
GD

General Dynamics

342.77 -3.67 -1.06 796,093
DUK

Duke Energy

124.71 -0.52 -0.42 1,491,474