DUK: Duke Energy

As of Thursday, December 4th, 2025

$ 117.97

-0.65 -0.55%

Open: 118.38
High: 119.44
Low: 117.84
Volume: 3,149,741
Previous Close on Wednesday, December 3rd, 2025

$ 118.62

-1.07 -0.89%

Open: 119.87
High: 120.56
Low: 118.37
Volume: 3,306,672

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 118.38 119.44 117.84 117.97 3,149,741 -0.65 -0.55
2025-12-03 119.87 120.56 118.37 118.62 3,306,672 -1.07 -0.89
2025-12-02 121.10 121.14 119.37 119.69 3,487,251 -1.06 -0.88
2025-12-01 123.21 123.46 120.67 120.75 4,047,472 -3.19 -2.57
2025-11-28 123.15 124.13 123.04 123.94 1,438,962 +0.51 +0.41
2025-11-26 122.41 123.60 121.95 123.43 3,361,741 +1.50 +1.23
2025-11-25 122.26 122.98 121.59 121.93 2,798,585 -0.16 -0.13
2025-11-24 123.07 123.41 121.40 122.09 3,177,338 -0.71 -0.58
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 124.13
On 2025-11-28		 117.84
On 2025-12-04		 -5.46 -4.42 124.13
On 2025-11-28		 117.84
On 2025-12-04		 -5.06 120.19
10D 124.13
On 2025-11-28		 117.84
On 2025-12-04		 -4.26 -3.49 124.13
On 2025-11-28		 117.84
On 2025-12-04		 -5.06 121.38
20D 125.93
On 2025-11-18		 117.84
On 2025-12-04		 -5.80 -4.69 125.93
On 2025-11-18		 117.84
On 2025-12-04		 -6.42 122.47
WTD 123.46
On 2025-12-01		 117.84
On 2025-12-04		 -5.97 -4.82 123.46
On 2025-12-01		 117.84
On 2025-12-04		 -4.55 119.26
MTD 123.46
On 2025-12-01		 117.84
On 2025-12-04		 -5.97 -4.82 123.46
On 2025-12-01		 117.84
On 2025-12-04		 -4.55 119.26
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

117.97 -0.65 -0.55 3,149,741