DUK: Duke Energy

As of Wednesday, December 24th, 2025

$ 117.48

+0.69 +0.59%

Open: 117.19
High: 117.51
Low: 116.82
Volume: 1,060,600
Previous Close on Tuesday, December 23rd, 2025

$ 116.79

+0.49 +0.42%

Open: 116.37
High: 117.19
Low: 116.12
Volume: 3,605,744

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-24 117.19 117.51 116.82 117.48 1,060,600 +0.69 +0.59
2025-12-23 116.37 117.19 116.12 116.79 3,605,744 +0.49 +0.42
2025-12-22 115.30 116.46 115.00 116.30 2,436,201 +0.74 +0.64
2025-12-19 117.43 117.49 115.55 115.56 6,805,888 -1.99 -1.69
2025-12-18 117.34 117.81 116.65 117.55 4,568,644 +0.12 +0.10
2025-12-17 115.47 117.91 115.40 117.43 4,386,380 +1.84 +1.59
2025-12-16 116.98 117.22 115.24 115.59 3,207,577 -1.14 -0.98
2025-12-15 115.81 116.95 115.41 116.73 3,708,717 +1.43 +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 117.81
On 2025-12-18		 115.00
On 2025-12-22		 0.05 0.04 117.81
On 2025-12-18		 115.00
On 2025-12-22		 -2.39 116.74
10D 117.91
On 2025-12-17		 113.99
On 2025-12-11		 3.48 3.05 117.91
On 2025-12-17		 115.00
On 2025-12-22		 -2.47 116.31
20D 124.13
On 2025-11-28		 113.90
On 2025-12-10		 -4.45 -3.65 124.13
On 2025-11-28		 113.90
On 2025-12-10		 -8.24 117.43
WTD 117.51
On 2025-12-24		 115.00
On 2025-12-22		 1.92 1.66 116.46
On 2025-12-22		 116.46
On 2025-12-22		 0.00 116.86
MTD 123.46
On 2025-12-01		 113.90
On 2025-12-10		 -6.46 -5.21 123.46
On 2025-12-01		 113.90
On 2025-12-10		 -7.75 116.73
As of Wednesday, December 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.75 +1.22 +0.39 877,884
KO

The Coca-Cola Company

70.11 +0.24 +0.34 4,404,999
PFE

Pfizer Inc.

25.03 +0.15 +0.60 19,208,682
VZ

Verizon Communications Inc.

40.32 +0.40 +1.00 7,722,685
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,731.16 +288.75 +0.60 203,407,014
DJTA

Dow Jones Transportation Average

17,669.42 +32.74 +0.19 46,795,640
SPX

S&P 500 Index

6,932.05 +22.26 +0.32
OEX

S&P 100 Index

3,472.89 +10.52 +0.30
NDX

NASDAQ 100 Index

25,656.15 +68.32 +0.27
NYA

NYSE Composite Index

22,229.11 +77.40 +0.35
XAX

NYSE AMEX Composite Index

6,936.57 -7.41 -0.11
RUI

RUSSELL 1000 Index

3,781.96 +11.80 +0.31
RUT

Russell 2000 Index

2,548.08 +6.96 +0.27
RUA

Russell 3000 Index

3,936.13 +12.21 +0.31
VIX

CBOE Volatility Index

13.47 -0.53 -3.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.38 +0.02 +0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 +0.01 +0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.07 -0.39
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,957.89 +24.70 +0.21
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

117.48 +0.69 +0.59 1,060,600