DUK: Duke Energy

As of Friday, June 5th, 2026

$ 124.22

+2.40 +1.97%

Open: 122.50
High: 125.30
Low: 122.27
Volume: 3,362,042
Previous Close on Thursday, June 4th, 2026

$ 121.82

+0.78 +0.64%

Open: 121.58
High: 122.72
Low: 120.10
Volume: 3,481,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 122.50 125.30 122.27 124.22 3,362,042 +2.40 +1.97
2026-06-04 121.58 122.72 120.10 121.82 3,481,665 +0.78 +0.64
2026-06-03 121.34 123.47 121.00 121.04 3,423,216 -0.05 -0.04
2026-06-02 120.06 121.24 119.76 121.09 3,444,908 +1.20 +1.00
2026-06-01 121.42 122.16 119.79 119.89 3,117,740 -2.84 -2.31
2026-05-29 123.96 124.42 122.29 122.73 3,886,124 -1.03 -0.83
2026-05-28 125.16 125.95 123.65 123.76 3,010,424 -1.59 -1.27
2026-05-27 124.52 125.65 124.12 125.35 2,751,270 +0.38 +0.30
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 125.30
On 2026-06-05		 119.76
On 2026-06-02		 1.49 1.21 123.47
On 2026-06-03		 120.10
On 2026-06-04		 -2.73 121.61
10D 125.95
On 2026-05-28		 119.76
On 2026-06-02		 -0.44 -0.35 125.95
On 2026-05-28		 119.76
On 2026-06-02		 -4.91 123.05
20D 125.95
On 2026-05-28		 119.76
On 2026-06-02		 -0.65 -0.52 125.95
On 2026-05-28		 119.76
On 2026-06-02		 -4.91 123.49
WTD 125.30
On 2026-06-05		 119.76
On 2026-06-02		 1.49 1.21 123.47
On 2026-06-03		 120.10
On 2026-06-04		 -2.73 121.61
MTD 125.30
On 2026-06-05		 119.76
On 2026-06-02		 1.49 1.21 123.47
On 2026-06-03		 120.10
On 2026-06-04		 -2.73 121.61
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

124.22 +2.40 +1.97 3,362,042