DUK: Duke Energy

As of Thursday, October 29th, 2026

$ 125.90

+2.33 +1.89%

Open: 125.12
High: 126.07
Low: 124.58
Volume: 3,335,056
Previous Close on Wednesday, October 28th, 2026

$ 123.57

-1.11 -0.89%

Open: 124.71
High: 125.03
Low: 123.45
Volume: 2,960,071

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-29 125.12 126.07 124.58 125.90 3,335,056 +2.33 +1.89
2026-10-28 124.71 125.03 123.45 123.57 2,960,071 -1.23 -0.99
2026-10-27 124.13 124.84 123.70 124.80 2,569,272 +0.36 +0.29
2026-10-26 124.76 125.50 124.15 124.44 3,577,906 -0.54 -0.43
2026-10-23 125.43 125.87 124.27 124.98 3,153,354 -0.42 -0.33
2026-10-22 121.29 125.48 121.24 125.40 4,768,475 +4.73 +3.92
2026-10-21 121.60 121.74 120.62 120.67 3,195,597 -0.66 -0.54
2026-10-20 120.25 121.51 119.70 121.33 3,768,105 +2.06 +1.73
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 126.07
On 2026-10-29		 123.45
On 2026-10-28		 0.50 0.40 125.87
On 2026-10-23		 123.45
On 2026-10-28		 -1.92 124.74
10D 126.07
On 2026-10-29		 118.95
On 2026-10-19		 7.02 5.91 121.61
On 2026-10-16		 118.95
On 2026-10-19		 -2.19 123.18
20D 126.07
On 2026-10-29		 113.29
On 2026-10-05		 12.16 10.69 121.64
On 2026-10-15		 118.95
On 2026-10-19		 -2.21 119.94
WTD 126.07
On 2026-10-29		 123.45
On 2026-10-28		 0.92 0.74 125.50
On 2026-10-26		 123.45
On 2026-10-28		 -1.63 124.68
MTD 126.07
On 2026-10-29		 112.61
On 2026-10-01		 11.89 10.43 121.64
On 2026-10-15		 118.95
On 2026-10-19		 -2.21 119.65
As of Thursday, October 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.05 +11.92 +3.96 5,709,671
KO

The Coca-Cola Company

92.82 +1.09 +1.19 15,094,673
PFE

Pfizer Inc.

29.95 +0.50 +1.70 27,930,599
VZ

Verizon Communications Inc.

43.66 +0.48 +1.11 21,811,281
VIX

CBOE Volatility Index

17.20 +0.29 +1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,342.56 -132.54 -0.25 535,991,932
DJTA

Dow Jones Transportation Average

20,233.48 +191.70 +0.96 66,395,158
SPX

S&P 500 Index

7,713.98 -30.00 -0.39
OEX

S&P 100 Index

3,814.11 -29.06 -0.76
NDX

NASDAQ 100 Index

29,402.51 -410.65 -1.38
NYA

NYSE Composite Index

24,517.22 +255.94 +1.05
XAX

NYSE AMEX Composite Index

8,325.41 -19.59 -0.23
RUI

RUSSELL 1000 Index

4,199.93 -9.73 -0.23
RUT

Russell 2000 Index

2,859.22 +28.71 +1.01
RUA

Russell 3000 Index

4,375.37 -7.98 -0.18
VIX

CBOE Volatility Index

17.20 +0.29 +1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.06 -0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.37 +0.15 +0.78
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

125.90 +2.33 +1.89 3,335,056