DUK: Duke Energy

As of Friday, May 30th, 2025

$ 115.45

-- 0 0%

Open: 115.45
High: 115.45
Low: 115.45
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 115.45

+1.00 +0.87%

Open: 113.90
High: 115.59
Low: 113.39
Volume: 2,292,659

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 113.90 115.59 113.39 115.45 2,292,659 +1.00 +0.87
2025-05-28 116.00 116.27 113.97 114.45 2,796,438 -1.93 -1.66
2025-05-27 116.88 116.91 116.00 116.38 3,453,855 -0.11 -0.09
2025-05-23 116.72 116.97 114.86 116.49 2,683,374 +0.92 +0.80
2025-05-22 116.60 116.69 114.79 115.57 4,333,061 -0.87 -0.75
2025-05-21 117.30 117.65 116.06 116.44 2,769,866 -0.87 -0.74
2025-05-20 116.68 117.83 116.50 117.31 3,902,638 +0.32 +0.27
2025-05-19 116.06 117.12 115.75 116.99 2,772,328 +0.73 +0.63
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 116.97
On 2025-05-23		 113.39
On 2025-05-29		 -0.99 -0.85 116.97
On 2025-05-23		 113.39
On 2025-05-29		 -3.06 115.67
10D 117.83
On 2025-05-20		 113.37
On 2025-05-15		 2.99 2.66 117.83
On 2025-05-20		 113.39
On 2025-05-29		 -3.77 116.13
20D 124.17
On 2025-05-06		 111.22
On 2025-05-14		 -6.57 -5.38 124.17
On 2025-05-06		 111.22
On 2025-05-14		 -10.43 117.61
WTD 116.91
On 2025-05-27		 113.39
On 2025-05-29		 -1.04 -0.89 116.91
On 2025-05-27		 113.39
On 2025-05-29		 -3.01 115.43
MTD 124.17
On 2025-05-06		 111.22
On 2025-05-14		 -6.57 -5.38 124.17
On 2025-05-06		 111.22
On 2025-05-14		 -10.43 117.61
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.24 +0.08 +0.03 1,171,694
KO

The Coca-Cola Company

71.94 +0.45 +0.63 3,162,967
PFE

Pfizer Inc.

23.53 +0.08 +0.32 8,028,905
VZ

Verizon Communications Inc.

43.80 +0.47 +1.07 3,117,844
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,227.17 +11.44 +0.03 181,276,617
DJTA

Dow Jones Transportation Average

14,700.10 -45.28 -0.31 41,852,462
SPX

S&P 500 Index

5,904.34 -7.83 -0.13
OEX

S&P 100 Index

2,882.04 -3.56 -0.12
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,326.51 -37.44 -0.18
NYA

NYSE Composite Index

19,745.21 +1.36 +0.01
XAX

NYSE AMEX Composite Index

5,192.73 -19.39 -0.37
RUI

RUSSELL 1000 Index

3,231.19 -4.37 -0.14
RUT

Russell 2000 Index

2,070.62 -4.16 -0.20
RUA

Russell 3000 Index

3,355.70 -4.64 -0.14
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.15 +0.05 +0.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.85 +0.08 +0.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 -0.02 -0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,851.12 -10.94 -0.11
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

115.45 0.00 0.00