DTE: DTE Energy Company

As of Friday, December 5th, 2025

$ 131.23

-0.93 -0.70%

Open: 131.93
High: 132.46
Low: 131.14
Volume: 1,567,793
Previous Close on Thursday, December 4th, 2025

$ 132.16

-1.02 -0.77%

Open: 132.96
High: 134.07
Low: 129.69
Volume: 2,165,837

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 131.93 132.46 131.14 131.23 1,567,793 -0.93 -0.70
2025-12-04 132.96 134.07 129.69 132.16 2,165,837 -1.02 -0.77
2025-12-03 132.38 133.21 131.37 133.18 1,534,464 +1.63 +1.24
2025-12-02 133.90 133.90 131.33 131.55 918,475 -1.72 -1.29
2025-12-01 135.94 136.77 133.15 133.27 1,321,944 -3.76 -2.74
2025-11-28 136.67 137.22 136.35 137.03 539,315 +0.25 +0.18
2025-11-26 136.33 137.21 135.91 136.78 1,045,309 +0.71 +0.52
2025-11-25 136.76 137.13 135.13 136.07 1,403,346 0.00 0.00
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 136.77
On 2025-12-01		 129.69
On 2025-12-04		 -5.80 -4.23 136.77
On 2025-12-01		 129.69
On 2025-12-04		 -5.18 132.28
10D 137.22
On 2025-11-28		 129.69
On 2025-12-04		 -4.48 -3.30 137.22
On 2025-11-28		 129.69
On 2025-12-04		 -5.49 134.31
20D 140.59
On 2025-11-12		 129.69
On 2025-12-04		 -2.86 -2.13 140.59
On 2025-11-12		 129.69
On 2025-12-04		 -7.75 135.97
WTD 136.77
On 2025-12-01		 129.69
On 2025-12-04		 -5.80 -4.23 136.77
On 2025-12-01		 129.69
On 2025-12-04		 -5.18 132.28
MTD 136.77
On 2025-12-01		 129.69
On 2025-12-04		 -5.80 -4.23 136.77
On 2025-12-01		 129.69
On 2025-12-04		 -5.18 132.28
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

131.23 -0.93 -0.70 1,567,793