DUK: Duke Energy

As of Thursday, May 8th, 2025

$ 120.00

-2.60 -2.12%

Open: 122.02
High: 122.44
Low: 119.82
Volume: 3,279,689
Previous Close on Wednesday, May 7th, 2025

$ 122.60

-0.34 -0.28%

Open: 122.55
High: 123.37
Low: 121.67
Volume: 3,464,029

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 122.02 122.44 119.82 120.00 3,279,622 -2.60 -2.12
2025-05-07 122.55 123.37 121.67 122.60 3,464,029 -0.34 -0.28
2025-05-06 122.01 124.17 121.52 122.94 3,958,572 +2.19 +1.81
2025-05-05 122.12 122.16 120.24 120.75 3,800,773 -0.83 -0.68
2025-05-02 121.37 122.00 120.54 121.58 2,719,158 +0.25 +0.21
2025-05-01 121.80 122.37 120.68 121.33 2,606,591 -0.69 -0.57
2025-04-30 122.35 122.40 120.66 122.02 2,998,010 +0.32 +0.26
2025-04-29 120.29 121.91 119.37 121.70 2,323,228 +1.03 +0.85
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 124.17
On 2025-05-06		 119.82
On 2025-05-08		 -1.33 -1.10 124.17
On 2025-05-06		 119.82
On 2025-05-08		 -3.50 121.57
10D 124.17
On 2025-05-06		 119.18
On 2025-04-28		 -0.70 -0.58 124.17
On 2025-05-06		 119.82
On 2025-05-08		 -3.50 121.34
20D 124.17
On 2025-05-06		 114.62
On 2025-04-10		 3.69 3.17 123.55
On 2025-04-17		 118.99
On 2025-04-21		 -3.69 120.86
WTD 124.17
On 2025-05-06		 119.82
On 2025-05-08		 -1.58 -1.30 124.17
On 2025-05-06		 119.82
On 2025-05-08		 -3.50 121.57
MTD 124.17
On 2025-05-06		 119.82
On 2025-05-08		 -2.02 -1.66 124.17
On 2025-05-06		 119.82
On 2025-05-08		 -3.50 121.53
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

120.00 -2.60 -2.12 3,279,689