DUK: Duke Energy

As of Friday, April 24th, 2026

$ 127.27

-0.77 -0.60%

Open: 127.79
High: 128.25
Low: 126.77
Volume: 2,342,851
Previous Close on Thursday, April 23rd, 2026

$ 128.04

+2.79 +2.23%

Open: 126.40
High: 128.32
Low: 126.00
Volume: 2,619,915

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 127.79 128.25 126.77 127.27 2,342,851 -0.77 -0.60
2026-04-23 126.40 128.32 126.00 128.04 2,619,915 +2.79 +2.23
2026-04-22 126.75 127.26 124.90 125.25 3,041,383 -0.42 -0.33
2026-04-21 128.47 128.51 125.64 125.67 2,828,189 -2.19 -1.71
2026-04-20 128.13 129.18 127.58 127.86 2,646,050 -0.17 -0.13
2026-04-17 127.51 128.20 125.93 128.03 3,416,392 -0.60 -0.47
2026-04-16 127.73 129.01 127.12 128.63 2,676,358 +0.65 +0.51
2026-04-15 129.25 129.25 127.93 127.98 3,291,909 -1.80 -1.39
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 129.18
On 2026-04-20		 124.90
On 2026-04-22		 -0.76 -0.59 129.18
On 2026-04-20		 124.90
On 2026-04-22		 -3.31 126.82
10D 132.12
On 2026-04-13		 124.90
On 2026-04-22		 -4.52 -3.43 132.12
On 2026-04-13		 124.90
On 2026-04-22		 -5.46 127.89
20D 134.13
On 2026-04-09		 124.90
On 2026-04-22		 -2.11 -1.63 134.13
On 2026-04-09		 124.90
On 2026-04-22		 -6.88 129.71
WTD 129.18
On 2026-04-20		 124.90
On 2026-04-22		 -0.76 -0.59 129.18
On 2026-04-20		 124.90
On 2026-04-22		 -3.31 126.82
MTD 134.13
On 2026-04-09		 124.90
On 2026-04-22		 -3.67 -2.80 134.13
On 2026-04-09		 124.90
On 2026-04-22		 -6.88 129.51
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

127.27 -0.77 -0.60 2,342,851