DUK: Duke Energy

As of Thursday, February 13th, 2025

$ 113.95

-2.42 -2.08%

Open: 115.30
High: 115.66
Low: 112.88
Volume: 5,655,700
Previous Close on Wednesday, February 12th, 2025

$ 116.37

-0.32 -0.27%

Open: 114.74
High: 116.48
Low: 114.34
Volume: 4,148,065
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-13 115.30 115.66 112.88 113.95 5,655,699 -2.42 -2.08
2025-02-12 114.74 116.48 114.34 116.37 4,148,065 -0.32 -0.27
2025-02-11 115.42 116.81 113.98 116.69 2,357,869 +1.09 +0.94
2025-02-10 114.99 115.62 113.66 115.60 2,255,214 +0.61 +0.53
2025-02-07 114.18 115.70 113.92 114.99 2,888,883 +0.47 +0.41
2025-02-06 114.03 114.91 113.36 114.52 2,593,159 +0.66 +0.58
2025-02-05 113.14 114.21 112.45 113.86 3,910,338 +1.43 +1.27
2025-02-04 112.64 112.83 111.32 112.43 2,087,730 -0.77 -0.68

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 116.81
On 2025-02-11
112.88
On 2025-02-13
-0.57 -0.50 116.81
On 2025-02-11
112.88
On 2025-02-13
-3.36 115.52
10D 116.81
On 2025-02-11
111.20
On 2025-02-03
1.69 1.51 116.81
On 2025-02-11
112.88
On 2025-02-13
-3.36 114.36
20D 116.81
On 2025-02-11
105.90
On 2025-01-16
7.50 7.05 116.81
On 2025-02-11
112.88
On 2025-02-13
-3.36 112.38
WTD 116.81
On 2025-02-11
112.88
On 2025-02-13
-1.04 -0.90 116.81
On 2025-02-11
112.88
On 2025-02-13
-3.36 115.65
MTD 116.81
On 2025-02-11
111.20
On 2025-02-03
1.96 1.75 116.81
On 2025-02-11
112.88
On 2025-02-13
-3.36 114.62
As of Thursday, February 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

208.36 -1.28 -0.61 3,758,950
KO

The Coca-Cola Company

69.50 +0.79 +1.15 23,275,887
PFE

Pfizer Inc.

25.64 +0.17 +0.67 29,732,197
VZ

Verizon Communications Inc.

41.04 +0.51 +1.26 16,068,521
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,711.43 +342.87 +0.77 507,887,258
DJTA

Dow Jones Transportation Average

16,395.24 +78.20 +0.48 127,284,056
SPX

S&P 500 Index

6,115.07 +63.10 +1.04
OEX

S&P 100 Index

2,991.66 +32.90 +1.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,030.71 +311.45 +1.43
NYA

NYSE Composite Index

20,181.29 +118.98 +0.59
XAX

NYSE AMEX Composite Index

5,140.95 -4.51 -0.09
RUI

RUSSELL 1000 Index

3,357.51 +34.95 +1.05
RUT

Russell 2000 Index

2,282.18 +26.30 +1.17
RUA

Russell 3000 Index

3,496.04 +36.57 +1.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.10 -0.79 -4.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.07 -0.23 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.11 -0.43 -2.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.84 -0.47 -2.57
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,623.49 +114.64 +1.09
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

113.95 -2.42 -2.08 5,655,700