DUK: Duke Energy

As of Thursday, December 8th, 2022

$ 100.45

+0.87 +0.87%

Open: 99.61
High: 100.65
Low: 99.32
Volume: 2,065,868
Previous Close on Wednesday, December 7th, 2022

$ 99.58

-0.93 -0.93%

Open: 100.35
High: 101.26
Low: 99.33
Volume: 2,635,576
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 99.61 100.65 99.32 100.45 2,065,868 +0.87 +0.87
2022-12-07 100.35 101.26 99.33 99.58 2,635,576 -0.93 -0.93
2022-12-06 99.23 100.70 99.05 100.51 2,828,168 +1.38 +1.39
2022-12-05 98.74 99.56 98.52 99.13 2,200,668 -0.39 -0.39
2022-12-02 99.39 99.75 98.50 99.52 2,097,689 -0.79 -0.79
2022-12-01 100.84 101.90 99.88 100.31 3,322,559 +0.38 +0.38
2022-11-30 97.58 100.42 97.26 99.93 5,556,944 +1.99 +2.03
2022-11-29 98.03 98.23 97.24 97.94 2,127,288 -0.67 -0.68

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 101.26
On 2022-12-07
98.50
On 2022-12-02
0.14 0.14 101.26
On 2022-12-07
99.32
On 2022-12-08
-1.92 99.84
10D 101.90
On 2022-12-01
97.24
On 2022-11-29
1.91 1.94 101.90
On 2022-12-01
98.50
On 2022-12-02
-3.34 99.56
20D 101.90
On 2022-12-01
94.26
On 2022-11-10
7.00 7.49 99.08
On 2022-11-16
94.93
On 2022-11-17
-4.19 98.20
WTD 101.26
On 2022-12-07
98.52
On 2022-12-05
0.93 0.93 101.26
On 2022-12-07
99.32
On 2022-12-08
-1.92 99.92
MTD 101.90
On 2022-12-01
98.50
On 2022-12-02
0.52 0.52 101.90
On 2022-12-01
98.50
On 2022-12-02
-3.34 99.92
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX