DUK: Duke Energy

As of Wednesday, June 18th, 2025

$ 114.58

-0.21 -0.18%

Open: 114.90
High: 114.94
Low: 114.03
Volume: 2,930,153
Previous Close on Tuesday, June 17th, 2025

$ 114.79

-0.61 -0.53%

Open: 115.62
High: 115.68
Low: 113.66
Volume: 2,323,262

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 114.90 114.94 114.03 114.58 2,930,153 -0.21 -0.18
2025-06-17 115.62 115.68 113.66 114.79 2,323,262 -0.61 -0.53
2025-06-16 117.25 117.70 114.83 115.40 3,267,093 -1.46 -1.25
2025-06-13 117.50 118.34 116.54 116.86 2,789,239 -0.42 -0.36
2025-06-12 116.78 117.59 116.44 117.28 2,431,796 +0.93 +0.80
2025-06-11 116.28 116.59 115.86 116.35 1,922,962 +0.02 +0.02
2025-06-10 115.59 116.59 114.85 116.33 2,095,216 +0.86 +0.74
2025-06-09 114.71 116.40 114.40 115.47 2,407,310 +0.24 +0.21
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 118.34
On 2025-06-13		 113.66
On 2025-06-17		 -1.77 -1.52 118.34
On 2025-06-13		 113.66
On 2025-06-17		 -3.95 115.78
10D 118.34
On 2025-06-13		 113.66
On 2025-06-17		 -1.40 -1.21 118.34
On 2025-06-13		 113.66
On 2025-06-17		 -3.95 115.80
20D 118.34
On 2025-06-13		 113.39
On 2025-05-29		 -2.73 -2.33 118.34
On 2025-06-13		 113.66
On 2025-06-17		 -3.95 116.02
WTD 117.70
On 2025-06-16		 113.66
On 2025-06-17		 -2.28 -1.95 117.70
On 2025-06-16		 113.66
On 2025-06-17		 -3.43 114.92
MTD 118.34
On 2025-06-13		 113.66
On 2025-06-17		 -3.14 -2.67 118.34
On 2025-06-13		 113.66
On 2025-06-17		 -3.95 116.00
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

114.58 -0.21 -0.18 2,930,153