DTE: DTE Energy Company

As of Thursday, October 30th, 2025

$ 138.06

-0.80 -0.58%

Open: 139.83
High: 141.47
Low: 137.83
Volume: 1,930,693
Previous Close on Wednesday, October 29th, 2025

$ 138.86

-0.78 -0.56%

Open: 139.19
High: 140.00
Low: 138.26
Volume: 1,148,131

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 139.83 141.47 137.83 138.06 1,930,677 -0.80 -0.58
2025-10-29 139.19 140.00 138.26 138.86 1,148,131 -0.78 -0.56
2025-10-28 141.72 141.99 139.47 139.64 915,120 -1.99 -1.41
2025-10-27 142.39 142.39 140.35 141.63 879,045 -0.21 -0.15
2025-10-24 141.91 142.43 141.27 141.84 666,530 +0.30 +0.21
2025-10-23 143.42 143.42 141.32 141.54 647,478 -1.15 -0.81
2025-10-22 142.37 143.26 141.45 142.69 789,375 +0.42 +0.30
2025-10-21 143.67 143.67 141.88 142.27 838,708 -1.05 -0.73
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 142.43
On 2025-10-24		 137.83
On 2025-10-30		 -3.48 -2.46 142.43
On 2025-10-24		 137.83
On 2025-10-30		 -3.23 140.01
10D 143.73
On 2025-10-20		 137.83
On 2025-10-30		 -3.44 -2.43 143.73
On 2025-10-20		 137.83
On 2025-10-30		 -4.10 141.18
20D 143.79
On 2025-10-07		 137.83
On 2025-10-30		 -1.22 -0.88 143.79
On 2025-10-07		 137.83
On 2025-10-30		 -4.14 141.19
WTD 142.39
On 2025-10-27		 137.83
On 2025-10-30		 -3.78 -2.66 142.39
On 2025-10-27		 137.83
On 2025-10-30		 -3.20 139.55
MTD 143.79
On 2025-10-07		 137.83
On 2025-10-30		 -3.37 -2.38 143.79
On 2025-10-07		 137.83
On 2025-10-30		 -4.14 141.05
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
REGN

Regeneron Pharmaceuticals Inc.

654.04 +1.13 +0.17 1,117,965
RIOT

Riot Blockchain Inc.

21.09 -1.08 -4.87 19,938,320
SLYG

SPDR S&P 600 Small Cap Growth ETF

92.97 -1.09 -1.16 182,205
ETD

Ethan Allen Interiors Inc.

24.51 -2.68 -9.86 884,600
DTE

DTE Energy Company

138.06 -0.80 -0.58 1,930,693