DUK: Duke Energy

As of Thursday, July 2nd, 2026

$ 129.60

+3.83 +3.05%

Open: 126.50
High: 129.66
Low: 126.30
Volume: 5,084,928
Previous Close on Wednesday, July 1st, 2026

$ 125.77

-0.81 -0.64%

Open: 126.58
High: 126.81
Low: 125.24
Volume: 4,160,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 126.50 129.66 126.30 129.60 5,084,928 +3.83 +3.05
2026-07-01 126.58 126.81 125.24 125.77 4,160,568 -0.81 -0.64
2026-06-30 127.65 127.93 126.39 126.58 3,672,866 -1.75 -1.36
2026-06-29 128.27 128.65 127.60 128.33 2,606,340 -0.07 -0.05
2026-06-26 127.85 128.48 127.50 128.40 4,023,042 +1.29 +1.01
2026-06-25 126.69 128.16 125.72 127.11 3,985,211 +0.58 +0.46
2026-06-24 125.86 126.54 124.73 126.53 4,237,269 +1.48 +1.18
2026-06-23 124.75 125.58 123.45 125.05 3,476,506 +1.53 +1.24
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 129.66
On 2026-07-02		 125.24
On 2026-07-01		 2.49 1.96 128.65
On 2026-06-29		 125.24
On 2026-07-01		 -2.65 127.74
10D 129.66
On 2026-07-02		 122.83
On 2026-06-18		 5.87 4.74 128.65
On 2026-06-29		 125.24
On 2026-07-01		 -2.65 126.48
20D 129.66
On 2026-07-02		 120.10
On 2026-06-04		 8.56 7.07 126.97
On 2026-06-16		 122.83
On 2026-06-18		 -3.26 125.30
WTD 129.66
On 2026-07-02		 125.24
On 2026-07-01		 1.20 0.93 128.65
On 2026-06-29		 125.24
On 2026-07-01		 -2.65 127.57
MTD 129.66
On 2026-07-02		 125.24
On 2026-07-01		 3.02 2.39 126.81
On 2026-07-01		 126.81
On 2026-07-01		 0.00 127.69
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
ADEA

Adeia Inc.

29.19 -2.86 -8.92 2,325,308
BMRN

Biomarin Pharmaceutical Inc.

58.99 +1.17 +2.02 1,476,183
SHY

iShares 1-3 Year Treasury Bond ETF

81.94 +0.10 +0.12 3,482,771
CENTA

Central Garden & Pet Company

38.43 -0.34 -0.88 245,176
DUK

Duke Energy

129.60 +3.83 +3.05 5,084,928