DUK: Duke Energy

As of Thursday, July 3rd, 2025

$ 117.31

+0.25 +0.21%

Open: 117.00
High: 117.88
Low: 116.47
Volume: 1,953,449
Previous Close on Wednesday, July 2nd, 2025

$ 117.06

-1.81 -1.52%

Open: 118.09
High: 118.42
Low: 116.07
Volume: 2,832,839

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 117.00 117.88 116.47 117.31 1,953,449 +0.25 +0.21
2025-07-02 118.09 118.42 116.07 117.06 2,832,839 -1.81 -1.52
2025-07-01 118.68 119.33 117.00 118.87 3,498,645 +0.87 +0.74
2025-06-30 116.62 118.06 116.30 118.00 3,485,805 +1.08 +0.92
2025-06-27 116.15 117.80 116.10 116.92 3,578,681 +0.67 +0.58
2025-06-26 116.02 116.77 115.35 116.25 3,135,270 +0.30 +0.26
2025-06-25 117.96 117.96 115.80 115.95 2,965,484 -1.00 -0.86
2025-06-24 116.72 117.55 116.00 116.95 2,469,991 -0.02 -0.02
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 119.33
On 2025-07-01		 116.07
On 2025-07-02		 1.06 0.91 119.33
On 2025-07-01		 116.07
On 2025-07-02		 -2.73 117.63
10D 119.33
On 2025-07-01		 114.68
On 2025-06-20		 2.73 2.38 119.33
On 2025-07-01		 116.07
On 2025-07-02		 -2.73 116.97
20D 119.33
On 2025-07-01		 113.66
On 2025-06-17		 1.33 1.15 118.34
On 2025-06-13		 113.66
On 2025-06-17		 -3.95 116.39
WTD 119.33
On 2025-07-01		 116.07
On 2025-07-02		 0.39 0.33 119.33
On 2025-07-01		 116.07
On 2025-07-02		 -2.73 117.81
MTD 119.33
On 2025-07-01		 116.07
On 2025-07-02		 -0.69 -0.58 119.33
On 2025-07-01		 116.07
On 2025-07-02		 -2.73 117.75
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

117.31 +0.25 +0.21 1,953,449