DTE: DTE Energy Company

As of Friday, October 30th, 2026

$ 135.49

+0.97 +0.72%

Open: 135.53
High: 136.11
Low: 134.80
Volume: 1,058,870
Previous Close on Thursday, October 29th, 2026

$ 134.52

+2.56 +1.94%

Open: 133.55
High: 134.72
Low: 133.21
Volume: 984,062

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 135.53 136.11 134.80 135.49 1,058,870 +0.97 +0.72
2026-10-29 133.55 134.72 133.21 134.52 984,062 +2.56 +1.94
2026-10-28 132.36 133.08 131.46 131.96 987,202 -0.71 -0.54
2026-10-27 132.08 132.84 131.38 132.67 1,079,478 +0.93 +0.71
2026-10-26 131.89 132.79 131.43 131.74 8,773 -0.15 -0.11
2026-10-23 132.79 133.00 131.41 131.89 1,170,742 -1.17 -0.88
2026-10-22 130.06 133.13 130.00 133.06 1,114,271 +3.41 +2.63
2026-10-21 130.05 130.13 129.26 129.65 1,179,129 +0.33 +0.26
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 136.11
On 2026-10-30		 131.38
On 2026-10-27		 3.60 2.73 132.79
On 2026-10-26		 132.79
On 2026-10-26		 0.00 133.28
10D 136.11
On 2026-10-30		 126.51
On 2026-10-19		 5.76 4.44 133.13
On 2026-10-22		 131.38
On 2026-10-27		 -1.31 131.72
20D 136.11
On 2026-10-30		 123.76
On 2026-10-05		 11.04 8.87 130.25
On 2026-10-15		 126.51
On 2026-10-19		 -2.87 129.72
WTD 136.11
On 2026-10-30		 131.38
On 2026-10-27		 3.60 2.73 132.79
On 2026-10-26		 132.79
On 2026-10-26		 0.00 133.28
MTD 136.11
On 2026-10-30		 120.60
On 2026-10-01		 13.69 11.24 130.25
On 2026-10-15		 126.51
On 2026-10-19		 -2.87 129.19
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

135.49 +0.97 +0.72 1,058,870