DUK: Duke Energy

As of Friday, August 29th, 2025

$ 122.49

+0.12 +0.10%

Open: 122.40
High: 123.19
Low: 122.11
Volume: 2,151,144
Previous Close on Thursday, August 28th, 2025

$ 122.37

-1.31 -1.06%

Open: 123.30
High: 123.61
Low: 122.25
Volume: 2,495,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 122.40 123.19 122.11 122.49 2,151,137 +0.12 +0.10
2025-08-28 123.30 123.61 122.25 122.37 2,495,101 -1.31 -1.06
2025-08-27 123.61 123.85 122.76 123.68 2,535,114 +0.40 +0.32
2025-08-26 123.00 123.54 122.10 123.28 2,876,351 +0.17 +0.14
2025-08-25 123.95 124.22 122.87 123.11 2,453,777 -1.23 -0.99
2025-08-22 124.79 125.25 123.33 124.34 2,181,340 +0.20 +0.16
2025-08-21 124.32 124.92 123.94 124.14 2,084,322 -0.34 -0.27
2025-08-20 124.50 125.95 124.18 124.48 3,455,708 +0.70 +0.57
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 124.22
On 2025-08-25		 122.10
On 2025-08-26		 -1.85 -1.49 124.22
On 2025-08-25		 122.10
On 2025-08-26		 -1.71 122.99
10D 125.95
On 2025-08-20		 121.33
On 2025-08-18		 0.04 0.03 125.95
On 2025-08-20		 122.10
On 2025-08-26		 -3.06 123.31
20D 127.85
On 2025-08-05		 121.33
On 2025-08-18		 -0.42 -0.34 127.85
On 2025-08-05		 121.33
On 2025-08-18		 -5.10 124.01
WTD 124.22
On 2025-08-25		 122.10
On 2025-08-26		 -1.85 -1.49 124.22
On 2025-08-25		 122.10
On 2025-08-26		 -1.71 122.99
MTD 127.85
On 2025-08-05		 121.33
On 2025-08-18		 0.85 0.70 127.85
On 2025-08-05		 121.33
On 2025-08-18		 -5.10 123.96
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

122.49 +0.12 +0.10 2,151,144