DUK: Duke Energy

As of Monday, November 9th, 2026

$ 128.43

+0.65 +0.51%

Open: 128.85
High: 129.19
Low: 127.26
Volume: 5,964,601
Previous Close on Friday, November 6th, 2026

$ 127.78

-2.30 -1.77%

Open: 127.21
High: 129.02
Low: 126.72
Volume: 5,493,611

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-09 128.85 129.19 127.26 128.43 5,964,601 +0.65 +0.51
2026-11-06 127.21 129.02 126.72 127.78 5,493,611 -2.30 -1.77
2026-11-05 131.98 132.99 129.80 130.08 8,264,064 +0.49 +0.38
2026-11-04 127.41 130.22 126.93 129.59 6,957,126 +3.08 +2.43
2026-11-03 126.77 128.21 126.27 126.51 3,403,548 -1.87 -1.46
2026-11-02 127.02 128.76 126.27 128.38 3,884,981 +0.99 +0.78
2026-10-30 127.50 128.09 126.54 127.39 4,902,545 +1.49 +1.18
2026-10-29 125.12 126.07 124.58 125.90 3,335,056 +2.33 +1.89
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 132.99
On 2026-11-05		 126.27
On 2026-11-03		 0.05 0.04 132.99
On 2026-11-05		 126.72
On 2026-11-06		 -4.71 128.48
10D 132.99
On 2026-11-05		 123.45
On 2026-10-28		 3.99 3.21 132.99
On 2026-11-05		 126.72
On 2026-11-06		 -4.71 127.24
20D 132.99
On 2026-11-05		 116.24
On 2026-10-13		 10.74 9.13 132.99
On 2026-11-05		 126.72
On 2026-11-06		 -4.71 124.34
WTD 129.19
On 2026-11-09		 127.26
On 2026-11-09		 0.65 0.51 -- -- -- 128.43
MTD 132.99
On 2026-11-05		 126.27
On 2026-11-03		 1.04 0.82 132.99
On 2026-11-05		 126.72
On 2026-11-06		 -4.71 128.46
As of Monday, November 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.54 +12.30 +3.81 4,104,183
KO

The Coca-Cola Company

96.03 +0.36 +0.38 16,423,214
PFE

Pfizer Inc.

29.26 -0.13 -0.44 32,142,841
VZ

Verizon Communications Inc.

46.06 +0.37 +0.81 24,062,263
VIX

CBOE Volatility Index

20.07 -5.57 -21.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,389.93 +1,104.20 +2.15 790,871,031
DJTA

Dow Jones Transportation Average

20,397.12 +622.25 +3.15 72,728,266
SPX

S&P 500 Index

7,549.83 +172.97 +2.34
OEX

S&P 100 Index

3,715.07 +79.23 +2.18
NDX

NASDAQ 100 Index

27,907.63 +917.63 +3.40
NYA

NYSE Composite Index

24,472.32 +521.95 +2.18
XAX

NYSE AMEX Composite Index

8,073.79 +34.64 +0.43
RUI

RUSSELL 1000 Index

4,116.05 +97.26 +2.42
RUT

Russell 2000 Index

2,840.81 +86.71 +3.15
RUA

Russell 3000 Index

4,290.35 +102.58 +2.45
VIX

CBOE Volatility Index

20.07 -5.57 -21.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.04 -1.26 -5.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 -2.39 -9.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 -3.63 -14.76
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

128.43 +0.65 +0.51 5,964,601