DTE: DTE Energy Company

As of Friday, May 29th, 2026

$ 142.87

-0.51 -0.36%

Open: 143.51
High: 143.77
Low: 142.30
Volume: 1,295,826
Previous Close on Thursday, May 28th, 2026

$ 143.38

-1.89 -1.30%

Open: 145.50
High: 146.55
Low: 142.90
Volume: 1,229,315

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 143.51 143.77 142.30 142.87 1,295,807 -0.51 -0.36
2026-05-28 145.50 146.55 142.90 143.38 1,229,315 -1.89 -1.30
2026-05-27 143.99 145.46 143.58 145.27 1,086,234 +0.65 +0.45
2026-05-26 146.00 146.00 144.16 144.62 1,583,790 -0.68 -0.47
2026-05-22 144.22 145.49 143.57 145.30 1,070,380 +1.55 +1.08
2026-05-21 142.67 143.86 142.18 143.75 1,404,481 +0.98 +0.69
2026-05-20 143.66 144.18 142.49 142.77 1,354,445 -0.38 -0.27
2026-05-19 140.95 143.84 140.64 143.15 1,553,653 +1.80 +1.27
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 146.55
On 2026-05-28		 142.30
On 2026-05-29		 -0.88 -0.61 146.55
On 2026-05-28		 142.30
On 2026-05-29		 -2.90 144.29
10D 146.55
On 2026-05-28		 139.75
On 2026-05-15		 -0.93 -0.65 146.55
On 2026-05-28		 142.30
On 2026-05-29		 -2.90 143.22
20D 153.72
On 2026-05-01		 139.75
On 2026-05-15		 -8.82 -5.81 153.72
On 2026-05-01		 139.75
On 2026-05-15		 -9.08 143.36
WTD 146.55
On 2026-05-28		 142.30
On 2026-05-29		 -2.43 -1.67 146.55
On 2026-05-28		 142.30
On 2026-05-29		 -2.90 144.04
MTD 153.72
On 2026-05-01		 139.75
On 2026-05-15		 -8.82 -5.81 153.72
On 2026-05-01		 139.75
On 2026-05-15		 -9.08 143.36
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

142.87 -0.51 -0.36 1,295,826