DUK: Duke Energy

As of Friday, August 8th, 2025

$ 125.32

-0.61 -0.48%

Open: 125.98
High: 126.53
Low: 125.18
Volume: 2,622,919
Previous Close on Thursday, August 7th, 2025

$ 125.93

+0.72 +0.58%

Open: 124.72
High: 126.34
Low: 124.70
Volume: 2,831,680

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 125.98 126.53 125.18 125.32 2,622,919 -0.61 -0.48
2025-08-07 124.72 126.34 124.70 125.93 2,831,680 +0.72 +0.58
2025-08-06 124.65 126.41 124.00 125.21 3,791,265 +1.21 +0.98
2025-08-05 126.97 127.85 123.97 124.00 6,178,374 -0.17 -0.14
2025-08-04 123.03 124.51 122.70 124.17 4,049,737 +1.26 +1.03
2025-08-01 122.24 123.39 121.68 122.91 4,495,703 +1.27 +1.04
2025-07-31 120.03 121.78 119.50 121.64 5,201,589 +1.16 +0.96
2025-07-30 119.50 121.49 119.25 120.48 3,429,145 +0.99 +0.83
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 127.85
On 2025-08-05		 122.70
On 2025-08-04		 2.41 1.96 127.85
On 2025-08-05		 124.00
On 2025-08-06		 -3.01 124.93
10D 127.85
On 2025-08-05		 117.45
On 2025-07-28		 5.39 4.49 127.85
On 2025-08-05		 124.00
On 2025-08-06		 -3.01 122.68
20D 127.85
On 2025-08-05		 115.94
On 2025-07-15		 7.86 6.69 121.97
On 2025-07-22		 117.45
On 2025-07-28		 -3.71 120.76
WTD 127.85
On 2025-08-05		 122.70
On 2025-08-04		 2.41 1.96 127.85
On 2025-08-05		 124.00
On 2025-08-06		 -3.01 124.93
MTD 127.85
On 2025-08-05		 121.68
On 2025-08-01		 3.68 3.03 127.85
On 2025-08-05		 124.00
On 2025-08-06		 -3.01 124.59
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
RJF

Raymond James Financial Inc.

164.92 +1.93 +1.18 659,499
NKTR

Nektar Therapeutics

23.06 +1.31 +6.02 900,584
ARW

Arrow Electronics Inc.

120.89 +2.37 +2.00 469,966
GD

General Dynamics

314.13 +1.40 +0.45 1,157,279
DUK

Duke Energy

125.32 -0.61 -0.48 2,622,919