DUK: Duke Energy

As of Friday, July 18th, 2025

$ 118.42

+0.96 +0.82%

Open: 117.34
High: 119.09
Low: 117.25
Volume: 2,475,145
Previous Close on Thursday, July 17th, 2025

$ 117.46

-0.33 -0.28%

Open: 117.28
High: 118.08
Low: 117.00
Volume: 2,430,656
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 117.34 119.09 117.25 118.42 2,475,145 +0.96 +0.82
2025-07-17 117.28 118.08 117.00 117.46 2,430,656 -0.33 -0.28
2025-07-16 116.99 118.12 116.75 117.79 2,141,503 +0.69 +0.59
2025-07-15 117.53 117.84 115.94 117.10 2,430,495 -0.83 -0.70
2025-07-14 117.45 118.60 116.73 117.93 2,684,841 +0.47 +0.40
2025-07-11 117.73 117.85 116.59 117.46 2,098,880 -0.71 -0.60
2025-07-10 116.60 118.39 116.25 118.17 2,050,180 +1.00 +0.85
2025-07-09 116.31 117.40 115.54 117.17 2,102,767 +0.86 +0.74

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 119.09
On 2025-07-18
115.94
On 2025-07-15
0.96 0.82 118.60
On 2025-07-14
115.94
On 2025-07-15
-2.24 117.74
10D 119.09
On 2025-07-18
115.40
On 2025-07-08
1.11 0.95 118.60
On 2025-07-14
115.94
On 2025-07-15
-2.24 117.51
20D 119.33
On 2025-07-01
114.68
On 2025-06-20
3.84 3.35 119.33
On 2025-07-01
115.40
On 2025-07-08
-3.29 117.24
WTD 119.09
On 2025-07-18
115.94
On 2025-07-15
0.96 0.82 118.60
On 2025-07-14
115.94
On 2025-07-15
-2.24 117.74
MTD 119.33
On 2025-07-01
115.40
On 2025-07-08
0.42 0.36 119.33
On 2025-07-01
115.40
On 2025-07-08
-3.29 117.56
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

627.58 -0.46 -0.07 65,461,440
NKTR

Nektar Therapeutics

24.94 -1.73 -6.49 1,100,171
ARW

Arrow Electronics Inc.

130.47 -0.26 -0.20 403,043
GD

General Dynamics

298.98 -1.11 -0.37 1,636,139
DUK

Duke Energy

118.42 +0.96 +0.82 2,475,145