DUK: Duke Energy

As of Tuesday, November 4th, 2025

$ 123.83

+0.16 +0.13%

Open: 124.34
High: 124.51
Low: 123.49
Volume: 3,124,828
Previous Close on Monday, November 3rd, 2025

$ 123.67

-0.63 -0.51%

Open: 123.87
High: 124.00
Low: 122.27
Volume: 3,363,798

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-04 124.34 124.51 123.49 123.83 3,124,788 +0.16 +0.13
2025-11-03 123.87 124.00 122.27 123.67 3,363,798 -0.63 -0.51
2025-10-31 124.34 124.93 123.75 124.30 2,902,052 -0.91 -0.73
2025-10-30 124.52 125.88 124.38 125.21 2,662,649 +0.92 +0.74
2025-10-29 125.65 126.07 123.82 124.29 3,534,342 -1.36 -1.08
2025-10-28 126.86 127.35 125.38 125.65 3,158,726 -1.84 -1.44
2025-10-27 127.00 127.58 126.26 127.49 2,307,583 +0.12 +0.09
2025-10-24 127.30 128.44 126.98 127.37 2,174,698 +0.11 +0.09
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 126.07
On 2025-10-29		 122.27
On 2025-11-03		 -1.82 -1.45 126.07
On 2025-10-29		 122.27
On 2025-11-03		 -3.01 124.26
10D 130.03
On 2025-10-22		 122.27
On 2025-11-03		 -4.50 -3.51 130.03
On 2025-10-22		 122.27
On 2025-11-03		 -5.97 125.81
20D 130.03
On 2025-10-22		 122.27
On 2025-11-03		 -1.73 -1.38 130.03
On 2025-10-22		 122.27
On 2025-11-03		 -5.97 126.54
WTD 124.51
On 2025-11-04		 122.27
On 2025-11-03		 -0.47 -0.38 124.00
On 2025-11-03		 124.00
On 2025-11-03		 0.00 123.75
MTD 124.51
On 2025-11-04		 122.27
On 2025-11-03		 -0.47 -0.38 124.00
On 2025-11-03		 124.00
On 2025-11-03		 0.00 123.75
As of Tuesday, November 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.20 -4.42 -1.43 3,908,218
KO

The Coca-Cola Company

68.66 +0.69 +1.02 12,725,851
PFE

Pfizer Inc.

24.30 -0.36 -1.46 165,613,666
VZ

Verizon Communications Inc.

39.32 -0.15 -0.38 33,570,393
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,085.24 -251.44 -0.53 514,655,209
DJTA

Dow Jones Transportation Average

15,900.30 +79.18 +0.50 181,169,549
SPX

S&P 500 Index

6,771.55 -80.42 -1.17
OEX

S&P 100 Index

3,415.99 -44.04 -1.27
NDX

NASDAQ 100 Index

25,435.70 -537.24 -2.07
NYA

NYSE Composite Index

21,282.71 -133.88 -0.63
XAX

NYSE AMEX Composite Index

6,787.69 -160.04 -2.30
RUI

RUSSELL 1000 Index

3,691.57 -45.06 -1.21
RUT

Russell 2000 Index

2,427.34 -43.90 -1.78
RUA

Russell 3000 Index

3,838.02 -47.81 -1.23
VIX

CBOE Volatility Index

19.00 +1.83 +10.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.33 +1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.17 +0.63 +2.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 +0.91 +4.47
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,855.43 -223.73 -1.85
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

123.83 +0.16 +0.13 3,124,828