DUK: Duke Energy

As of Wednesday, November 20th, 2024

$ 113.74

+0.16 +0.14%

Open: 113.44
High: 113.95
Low: 113.00
Volume: 2,289,094
Previous Close on Tuesday, November 19th, 2024

$ 113.58

+0.04 +0.04%

Open: 113.30
High: 113.63
Low: 112.05
Volume: 3,187,502

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 113.44 113.95 113.00 113.74 2,289,094 +0.16 +0.14
2024-11-19 113.30 113.63 112.05 113.58 3,187,502 +0.04 +0.04
2024-11-18 111.99 113.68 111.67 113.54 5,030,682 +1.37 +1.22
2024-11-15 109.47 112.25 109.40 112.17 3,867,973 +1.49 +1.35
2024-11-14 111.57 111.57 110.54 110.68 3,659,261 -0.63 -0.57
2024-11-13 112.52 112.80 110.67 111.31 2,191,601 -0.57 -0.51
2024-11-12 112.66 113.08 111.76 111.88 2,861,394 -0.58 -0.52
2024-11-11 112.64 114.16 112.39 112.46 3,225,223 -0.77 -0.68
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 113.95
On 2024-11-20		 109.40
On 2024-11-15		 2.43 2.18 113.68
On 2024-11-18		 112.05
On 2024-11-19		 -1.44 112.74
10D 114.16
On 2024-11-11		 109.40
On 2024-11-15		 0.11 0.10 114.16
On 2024-11-11		 109.40
On 2024-11-15		 -4.17 112.37
20D 120.95
On 2024-10-24		 109.40
On 2024-11-15		 -6.83 -5.66 120.95
On 2024-10-24		 109.40
On 2024-11-15		 -9.55 113.68
WTD 113.95
On 2024-11-20		 111.67
On 2024-11-18		 1.57 1.40 113.68
On 2024-11-18		 112.05
On 2024-11-19		 -1.44 113.62
MTD 115.40
On 2024-11-01		 109.40
On 2024-11-15		 -1.53 -1.33 115.40
On 2024-11-01		 109.40
On 2024-11-15		 -5.20 112.61
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

154.83 +1.65 +1.08 527,143
RF

Regions Financial Corporation

26.26 0.00 0.00 6,540,903
MU

Micron Technology Inc.

98.37 +0.64 +0.65 10,156,295
PAG

Penske Automotive Group Inc.

157.23 -1.99 -1.25 144,279
DUK

Duke Energy

113.74 +0.16 +0.14 2,289,094