DUK: Duke Energy

As of Friday, January 17th, 2025

$ 109.26

+0.20 +0.18%

Open: 108.73
High: 109.90
Low: 108.45
Volume: 2,890,449
Previous Close on Thursday, January 16th, 2025

$ 109.06

+2.61 +2.45%

Open: 106.10
High: 109.08
Low: 105.90
Volume: 2,888,571

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 108.73 109.90 108.45 109.26 2,888,207 +0.20 +0.18
2025-01-16 106.10 109.08 105.90 109.06 2,888,571 +2.61 +2.45
2025-01-15 108.10 108.10 106.35 106.45 3,785,180 -0.40 -0.37
2025-01-14 106.16 106.88 105.61 106.85 2,865,629 +0.71 +0.67
2025-01-13 106.47 106.56 105.20 106.14 2,387,290 +0.27 +0.26
2025-01-10 107.47 108.59 105.44 105.87 2,998,041 -2.36 -2.18
2025-01-08 106.56 108.45 106.49 108.23 3,034,738 +1.42 +1.33
2025-01-07 106.68 107.85 106.30 106.81 2,976,344 +0.44 +0.41
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 109.90
On 2025-01-17		 105.20
On 2025-01-13		 3.39 3.20 106.56
On 2025-01-13		 106.56
On 2025-01-13		 0.00 107.55
10D 109.90
On 2025-01-17		 105.20
On 2025-01-13		 1.44 1.34 108.67
On 2025-01-03		 105.20
On 2025-01-13		 -3.19 107.28
20D 109.90
On 2025-01-17		 105.20
On 2025-01-13		 1.37 1.27 109.03
On 2024-12-24		 105.20
On 2025-01-13		 -3.51 107.57
WTD 109.90
On 2025-01-17		 105.20
On 2025-01-13		 3.39 3.20 106.56
On 2025-01-13		 106.56
On 2025-01-13		 0.00 107.55
MTD 109.90
On 2025-01-17		 105.20
On 2025-01-13		 1.52 1.41 108.88
On 2025-01-02		 105.20
On 2025-01-13		 -3.38 107.33
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

109.26 +0.20 +0.18 2,890,449