DTE: DTE Energy Company

As of Friday, July 24th, 2026

$ 149.46

+1.33 +0.90%

Open: 148.39
High: 150.81
Low: 148.39
Volume: 1,153,514
Previous Close on Thursday, July 23rd, 2026

$ 148.13

-0.42 -0.28%

Open: 147.24
High: 149.17
Low: 146.92
Volume: 1,430,503

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 148.39 150.81 148.39 149.46 1,153,514 +1.33 +0.90
2026-07-23 147.24 149.17 146.92 148.13 1,430,503 -0.42 -0.28
2026-07-22 146.34 148.60 145.85 148.55 1,662,741 +3.52 +2.43
2026-07-21 145.44 146.03 143.87 145.03 1,024,236 -0.92 -0.63
2026-07-20 148.39 149.37 145.60 145.95 940,911 -2.24 -1.51
2026-07-17 150.61 151.92 147.49 148.19 1,162,577 -0.72 -0.48
2026-07-16 146.93 148.96 146.93 148.91 1,000,867 +1.96 +1.33
2026-07-15 148.57 149.60 146.72 146.95 1,101,957 -2.12 -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 150.81
On 2026-07-24		 143.87
On 2026-07-21		 1.27 0.86 149.37
On 2026-07-20		 143.87
On 2026-07-21		 -3.68 147.42
10D 151.92
On 2026-07-17		 143.87
On 2026-07-21		 -0.81 -0.54 151.92
On 2026-07-17		 143.87
On 2026-07-21		 -5.30 148.09
20D 155.75
On 2026-07-07		 143.87
On 2026-07-21		 -3.35 -2.19 155.75
On 2026-07-07		 143.87
On 2026-07-21		 -7.62 150.12
WTD 150.81
On 2026-07-24		 143.87
On 2026-07-21		 1.27 0.86 149.37
On 2026-07-20		 143.87
On 2026-07-21		 -3.68 147.42
MTD 155.75
On 2026-07-07		 143.87
On 2026-07-21		 -2.91 -1.91 155.75
On 2026-07-07		 143.87
On 2026-07-21		 -7.62 149.51
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

149.46 +1.33 +0.90 1,153,514