DUK: Duke Energy

As of Friday, July 31st, 2026

$ 125.43

-0.84 -0.67%

Open: 125.65
High: 126.38
Low: 124.63
Volume: 4,313,162
Previous Close on Thursday, July 30th, 2026

$ 126.27

-2.81 -2.18%

Open: 129.16
High: 129.30
Low: 125.24
Volume: 4,743,697

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 125.65 126.38 124.63 125.43 4,313,162 -0.84 -0.67
2026-07-30 129.16 129.30 125.24 126.27 4,743,697 -2.81 -2.18
2026-07-29 129.75 130.29 128.36 129.08 3,583,362 -0.16 -0.12
2026-07-28 129.82 132.65 129.22 129.24 3,531,188 +0.41 +0.32
2026-07-27 129.75 130.87 128.64 128.83 2,877,677 -1.69 -1.29
2026-07-24 129.34 131.00 129.26 130.52 2,856,610 +1.26 +0.97
2026-07-23 128.85 129.71 127.56 129.26 3,388,598 +1.31 +1.02
2026-07-22 127.14 127.98 126.45 127.95 3,348,482 +2.04 +1.62
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 132.65
On 2026-07-28		 124.63
On 2026-07-31		 -5.09 -3.90 132.65
On 2026-07-28		 124.63
On 2026-07-31		 -6.04 127.77
10D 132.65
On 2026-07-28		 124.62
On 2026-07-21		 0.42 0.34 132.65
On 2026-07-28		 124.63
On 2026-07-31		 -6.04 127.83
20D 132.65
On 2026-07-28		 124.10
On 2026-07-15		 -4.17 -3.22 132.65
On 2026-07-28		 124.63
On 2026-07-31		 -6.04 126.94
WTD 132.65
On 2026-07-28		 124.63
On 2026-07-31		 -5.09 -3.90 132.65
On 2026-07-28		 124.63
On 2026-07-31		 -6.04 127.77
MTD 132.65
On 2026-07-28		 124.10
On 2026-07-15		 -1.15 -0.91 132.65
On 2026-07-28		 124.63
On 2026-07-31		 -6.04 127.01
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

125.43 -0.84 -0.67 4,313,162