DUK: Duke Energy

As of Wednesday, April 16th, 2025

$ 120.35

-0.14 -0.12%

Open: 121.49
High: 121.98
Low: 120.07
Volume: 2,505,006
Previous Close on Tuesday, April 15th, 2025

$ 120.49

-0.11 -0.09%

Open: 121.07
High: 121.75
Low: 120.34
Volume: 2,340,638

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 121.49 121.98 120.07 120.35 2,505,006 -0.14 -0.12
2025-04-15 121.07 121.75 120.34 120.49 2,340,638 -0.11 -0.09
2025-04-14 118.69 121.19 118.07 120.60 3,181,681 +1.66 +1.40
2025-04-11 116.88 119.33 115.52 118.94 6,053,898 +2.10 +1.80
2025-04-10 116.31 118.00 114.62 116.84 5,789,868 +0.53 +0.46
2025-04-09 114.75 117.84 112.07 116.31 7,338,337 +0.36 +0.31
2025-04-08 118.17 118.36 114.70 115.95 4,972,973 -0.91 -0.78
2025-04-07 117.72 120.32 115.71 116.86 7,183,917 -2.07 -1.74
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 121.98
On 2025-04-16		 114.62
On 2025-04-10		 4.04 3.47 118.00
On 2025-04-10		 118.00
On 2025-04-10		 0.00 119.44
10D 125.27
On 2025-04-04		 112.07
On 2025-04-09		 -0.04 -0.03 125.27
On 2025-04-04		 112.07
On 2025-04-09		 -10.54 118.93
20D 125.27
On 2025-04-04		 112.07
On 2025-04-09		 1.04 0.87 125.27
On 2025-04-04		 112.07
On 2025-04-09		 -10.54 119.02
WTD 121.98
On 2025-04-16		 118.07
On 2025-04-14		 1.41 1.19 121.19
On 2025-04-14		 121.19
On 2025-04-14		 0.00 120.48
MTD 125.27
On 2025-04-04		 112.07
On 2025-04-09		 -1.62 -1.33 125.27
On 2025-04-04		 112.07
On 2025-04-09		 -10.54 119.23
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
FAF

First American Financial Corporation

58.92 -1.84 -3.03 873,360
BDX

Becton Dickinson and Co

200.40 -1.64 -0.81 1,639,705
KMB

Kimberly-Clark Corp

139.70 -1.77 -1.25 2,004,871
HCA

HCA Healthcare Inc.

331.00 -4.55 -1.36 1,189,293
DUK

Duke Energy

120.35 -0.14 -0.12 2,505,006