DUK: Duke Energy

As of Friday, September 18th, 2026

$ 117.53

-1.01 -0.85%

Open: 117.92
High: 118.02
Low: 117.04
Volume: 8,606,821
Previous Close on Thursday, September 17th, 2026

$ 118.54

+0.78 +0.66%

Open: 118.36
High: 118.57
Low: 117.53
Volume: 3,723,190

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 117.92 118.02 117.04 117.53 8,606,821 -1.01 -0.85
2026-09-17 118.36 118.57 117.53 118.54 3,723,190 +0.78 +0.66
2026-09-16 118.42 118.76 117.46 117.76 3,815,358 -0.01 -0.01
2026-09-15 119.14 119.27 117.57 117.77 4,463,927 -1.25 -1.05
2026-09-14 120.05 120.47 118.68 119.02 3,425,115 -0.40 -0.33
2026-09-11 120.26 120.35 118.99 119.42 3,020,576 +0.05 +0.04
2026-09-10 120.98 121.26 119.27 119.37 3,182,971 -1.06 -0.88
2026-09-09 121.57 121.57 119.69 120.43 4,079,722 -0.81 -0.67
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 120.47
On 2026-09-14		 117.04
On 2026-09-18		 -1.89 -1.58 120.47
On 2026-09-14		 117.04
On 2026-09-18		 -2.85 118.12
10D 121.62
On 2026-09-08		 117.04
On 2026-09-18		 -3.87 -3.19 121.62
On 2026-09-08		 117.04
On 2026-09-18		 -3.77 119.13
20D 123.04
On 2026-08-21		 117.04
On 2026-09-18		 -5.16 -4.21 123.04
On 2026-08-21		 117.04
On 2026-09-18		 -4.88 120.00
WTD 120.47
On 2026-09-14		 117.04
On 2026-09-18		 -1.89 -1.58 120.47
On 2026-09-14		 117.04
On 2026-09-18		 -2.85 118.12
MTD 121.98
On 2026-09-03		 117.04
On 2026-09-18		 -2.38 -1.98 121.98
On 2026-09-03		 117.04
On 2026-09-18		 -4.05 119.51
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
HLF

Herbalife Nutrition Ltd.

11.89 +0.20 +1.71 2,998,108
SNA

Snap-on Incorporated

372.15 +0.53 +0.14 1,013,009
SDS

ProShares UltraShort S&P 500

55.23 -0.05 -0.09 2,274,605
ICHR

Ichor Holdings Ltd.

54.80 +1.85 +3.48 1,467,289
DUK

Duke Energy

117.53 -1.01 -0.85 8,606,821