DTE: DTE Energy Company

As of Thursday, May 8th, 2025

$ 135.71

-2.90 -2.09%

Open: 137.98
High: 138.36
Low: 135.44
Volume: 1,404,398
Previous Close on Wednesday, May 7th, 2025

$ 138.61

+0.95 +0.69%

Open: 137.43
High: 139.53
Low: 137.43
Volume: 1,197,524

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 137.98 138.36 135.44 135.71 1,403,980 -2.90 -2.09
2025-05-07 137.43 139.53 137.43 138.61 1,197,524 +0.95 +0.69
2025-05-06 136.74 138.38 136.03 137.66 1,206,087 +0.97 +0.71
2025-05-05 136.52 136.97 135.06 136.69 1,385,845 +0.33 +0.24
2025-05-02 136.10 136.68 135.06 136.36 709,249 +0.52 +0.38
2025-05-01 138.00 138.40 135.20 135.84 1,623,735 -1.16 -0.85
2025-04-30 137.21 137.48 133.98 137.00 2,719,066 +0.24 +0.18
2025-04-29 135.10 137.75 134.75 136.76 1,780,975 +1.07 +0.79
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 139.53
On 2025-05-07		 135.06
On 2025-05-02		 -0.13 -0.10 139.53
On 2025-05-07		 135.44
On 2025-05-08		 -2.93 137.01
10D 139.53
On 2025-05-07		 133.06
On 2025-04-28		 -1.27 -0.93 139.53
On 2025-05-07		 135.44
On 2025-05-08		 -2.93 136.51
20D 139.53
On 2025-05-07		 126.71
On 2025-04-10		 5.20 3.98 135.29
On 2025-04-17		 130.19
On 2025-04-21		 -3.77 134.80
WTD 139.53
On 2025-05-07		 135.06
On 2025-05-05		 -0.65 -0.48 139.53
On 2025-05-07		 135.44
On 2025-05-08		 -2.93 137.17
MTD 139.53
On 2025-05-07		 135.06
On 2025-05-02		 -1.29 -0.94 139.53
On 2025-05-07		 135.44
On 2025-05-08		 -2.93 136.81
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

135.71 -2.90 -2.09 1,404,398