DTE: DTE Energy Company

As of Monday, October 12th, 2026

$ 128.05

+1.15 +0.91%

Open: 127.15
High: 128.13
Low: 126.50
Volume: 1,397,566
Previous Close on Friday, October 9th, 2026

$ 126.90

-0.20 -0.16%

Open: 126.83
High: 127.37
Low: 126.52
Volume: 1,176,362

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 127.15 128.13 126.50 128.05 1,380,498 +1.15 +0.91
2026-10-09 126.83 127.37 126.52 126.90 1,176,362 -0.20 -0.16
2026-10-08 126.95 127.73 126.11 127.10 1,275,629 -0.14 -0.11
2026-10-07 128.11 128.67 127.05 127.24 1,376,460 -0.98 -0.76
2026-10-06 125.73 128.23 125.48 128.22 1,592,386 +3.18 +2.54
2026-10-05 124.65 126.31 123.76 125.04 1,849,631 +0.59 +0.47
2026-10-02 124.00 125.36 123.99 124.45 1,712,375 +1.18 +0.96
2026-10-01 121.34 123.49 120.60 123.27 2,164,389 +1.47 +1.21
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 128.67
On 2026-10-07		 125.48
On 2026-10-06		 3.01 2.41 128.67
On 2026-10-07		 126.11
On 2026-10-08		 -1.99 127.50
10D 128.67
On 2026-10-07		 119.68
On 2026-09-29		 7.22 5.98 128.67
On 2026-10-07		 126.11
On 2026-10-08		 -1.99 125.45
20D 131.99
On 2026-09-15		 119.68
On 2026-09-29		 -3.08 -2.35 131.99
On 2026-09-15		 119.68
On 2026-09-29		 -9.33 125.62
WTD 128.13
On 2026-10-12		 126.50
On 2026-10-12		 1.15 0.91 -- -- -- 128.05
MTD 128.67
On 2026-10-07		 120.60
On 2026-10-01		 6.25 5.13 128.67
On 2026-10-07		 126.11
On 2026-10-08		 -1.99 126.28
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

128.05 +1.15 +0.91 1,397,566