DTE: DTE Energy Company

As of Thursday, March 5th, 2026

$ 148.64

-1.47 -0.98%

Open: 148.48
High: 149.73
Low: 148.15
Volume: 1,986,755
Previous Close on Wednesday, March 4th, 2026

$ 150.11

+2.00 +1.35%

Open: 147.33
High: 150.16
Low: 146.88
Volume: 2,160,613

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-05 148.48 149.73 148.15 148.64 1,986,753 -1.47 -0.98
2026-03-04 147.33 150.16 146.88 150.11 2,160,613 +2.00 +1.35
2026-03-03 145.45 149.43 144.06 148.11 1,950,315 +0.46 +0.31
2026-03-02 147.81 148.58 146.83 147.65 1,277,918 -0.59 -0.40
2026-02-27 146.77 148.40 146.00 148.24 0 +1.65 +1.13
2026-02-26 146.21 147.41 146.03 146.59 0 +0.57 +0.39
2026-02-25 146.20 146.57 144.15 146.02 0 -0.07 -0.05
2026-02-24 145.66 146.30 143.80 146.09 0 +0.24 +0.16
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 150.16
On 2026-03-04		 144.06
On 2026-03-03		 2.05 1.40 150.16
On 2026-03-04		 148.15
On 2026-03-05		 -1.34 148.55
10D 150.16
On 2026-03-04		 143.80
On 2026-02-24		 3.61 2.49 146.51
On 2026-02-23		 143.80
On 2026-02-24		 -1.85 147.23
20D 154.63
On 2026-02-17		 134.03
On 2026-02-09		 12.94 9.54 154.63
On 2026-02-17		 142.09
On 2026-02-18		 -8.11 143.70
WTD 150.16
On 2026-03-04		 144.06
On 2026-03-03		 0.40 0.27 150.16
On 2026-03-04		 148.15
On 2026-03-05		 -1.34 148.63
MTD 150.16
On 2026-03-04		 144.06
On 2026-03-03		 0.40 0.27 150.16
On 2026-03-04		 148.15
On 2026-03-05		 -1.34 148.63
As of Thursday, March 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.99 -12.82 -3.77 4,750,767
KO

The Coca-Cola Company

77.03 -1.07 -1.37 21,274,213
PFE

Pfizer Inc.

26.61 -0.01 -0.04 38,593,570
VZ

Verizon Communications Inc.

51.18 -0.02 -0.04 27,485,206
VIX

CBOE Volatility Index

23.76 +2.61 +12.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.74 -784.67 -1.61 623,677,322
DJTA

Dow Jones Transportation Average

19,134.49 -577.95 -2.93 242,496,700
SPX

S&P 500 Index

6,830.71 -38.79 -0.56
OEX

S&P 100 Index

3,345.84 -11.91 -0.35
NDX

NASDAQ 100 Index

25,020.41 -73.26 -0.29
NYA

NYSE Composite Index

22,789.55 -296.73 -1.29
XAX

NYSE AMEX Composite Index

8,585.10 -145.04 -1.66
RUI

RUSSELL 1000 Index

3,728.33 -22.46 -0.60
RUT

Russell 2000 Index

2,585.57 -50.44 -1.91
RUA

Russell 3000 Index

3,885.37 -25.77 -0.66
VIX

CBOE Volatility Index

23.76 +2.61 +12.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.08 +0.95 +3.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.93 +1.03 +4.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.87 +1.58 +7.09
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

148.64 -1.47 -0.98 1,986,755