DTE: DTE Energy Company

As of Thursday, May 7th, 2026

$ 142.00

-0.44 -0.31%

Open: 142.29
High: 142.29
Low: 140.66
Volume: 1,922,840
Previous Close on Wednesday, May 6th, 2026

$ 142.44

-1.06 -0.74%

Open: 143.62
High: 144.96
Low: 142.38
Volume: 2,504,692

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 142.29 142.29 140.66 142.00 1,922,831 -0.44 -0.31
2026-05-06 143.62 144.96 142.38 142.44 2,504,692 -1.06 -0.74
2026-05-05 147.00 147.02 143.00 143.50 4,635,613 -3.23 -2.20
2026-05-04 147.72 148.45 145.64 146.73 2,125,485 -2.06 -1.38
2026-05-01 151.64 153.72 148.76 148.79 1,596,621 -2.90 -1.91
2026-04-30 146.50 151.82 146.50 151.69 1,625,223 +4.66 +3.17
2026-04-29 148.09 149.07 146.92 147.03 1,132,875 -1.55 -1.04
2026-04-28 147.73 148.78 146.38 148.58 1,224,426 +2.08 +1.42
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 153.72
On 2026-05-01		 140.66
On 2026-05-07		 -9.69 -6.39 153.72
On 2026-05-01		 140.66
On 2026-05-07		 -8.49 144.69
10D 153.72
On 2026-05-01		 140.66
On 2026-05-07		 -5.40 -3.66 153.72
On 2026-05-01		 140.66
On 2026-05-07		 -8.49 146.41
20D 153.72
On 2026-05-01		 140.66
On 2026-05-07		 -8.98 -5.95 153.72
On 2026-05-01		 140.66
On 2026-05-07		 -8.49 146.50
WTD 148.45
On 2026-05-04		 140.66
On 2026-05-07		 -6.79 -4.56 148.45
On 2026-05-04		 140.66
On 2026-05-07		 -5.25 143.67
MTD 153.72
On 2026-05-01		 140.66
On 2026-05-07		 -9.69 -6.39 153.72
On 2026-05-01		 140.66
On 2026-05-07		 -8.49 144.69
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
XCI

NYSE Arca Computer Technology Index

17,398.55 +3.97 +0.02
DTE

DTE Energy Company

142.00 -0.44 -0.31 1,922,840