DTE: DTE Energy Company

As of Friday, August 8th, 2025

$ 140.26

+0.05 +0.04%

Open: 140.68
High: 140.98
Low: 139.62
Volume: 1,345,343
Previous Close on Thursday, August 7th, 2025

$ 140.21

+1.09 +0.78%

Open: 139.24
High: 140.99
Low: 139.17
Volume: 1,093,587

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 140.68 140.98 139.62 140.26 1,345,343 +0.05 +0.04
2025-08-07 139.24 140.99 139.17 140.21 1,093,587 +1.09 +0.78
2025-08-06 139.80 140.61 139.10 139.12 851,315 -0.44 -0.32
2025-08-05 140.97 141.54 138.96 139.56 870,485 -1.24 -0.88
2025-08-04 138.91 141.12 138.91 140.80 1,251,648 +2.29 +1.65
2025-08-01 139.00 139.59 137.58 138.51 1,411,977 +0.10 +0.07
2025-07-31 134.71 138.41 134.71 138.41 1,757,678 +3.03 +2.24
2025-07-30 137.50 138.79 134.95 135.38 1,924,945 -1.72 -1.25
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 141.54
On 2025-08-05		 138.91
On 2025-08-04		 1.75 1.26 141.54
On 2025-08-05		 139.10
On 2025-08-06		 -1.72 139.99
10D 141.54
On 2025-08-05		 134.60
On 2025-07-29		 0.83 0.60 139.21
On 2025-07-28		 134.60
On 2025-07-29		 -3.31 138.67
20D 141.54
On 2025-08-05		 132.55
On 2025-07-16		 6.38 4.77 140.21
On 2025-07-23		 134.60
On 2025-07-29		 -4.00 137.72
WTD 141.54
On 2025-08-05		 138.91
On 2025-08-04		 1.75 1.26 141.54
On 2025-08-05		 139.10
On 2025-08-06		 -1.72 139.99
MTD 141.54
On 2025-08-05		 137.58
On 2025-08-01		 1.85 1.34 141.54
On 2025-08-05		 139.10
On 2025-08-06		 -1.72 139.74
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SM

SM Energy Company

26.24 +0.07 +0.27 1,458,836
PNW

Pinnacle West Capital Corporation

92.62 -1.16 -1.24 1,014,063
LW

Lamb Weston Holdings Inc.

51.55 -0.57 -1.09 1,063,617
YUM

YUM! Brands Inc.

141.28 -1.28 -0.90 2,262,741
DTE

DTE Energy Company

140.26 +0.05 +0.04 1,345,343