DTE: DTE Energy Company

As of Friday, May 30th, 2025

$ 136.26

-- 0 0%

Open: 136.26
High: 136.26
Low: 136.26
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 136.26

+1.28 +0.95%

Open: 134.72
High: 136.27
Low: 134.58
Volume: 1,022,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 134.72 136.27 134.58 136.26 1,022,900 +1.28 +0.95
2025-05-28 136.73 136.73 134.34 134.98 1,044,689 -2.14 -1.56
2025-05-27 137.49 137.62 136.20 137.12 746,361 +0.80 +0.59
2025-05-23 135.80 136.69 134.03 136.32 1,069,000 +1.70 +1.26
2025-05-22 135.24 135.44 133.39 134.62 2,046,314 -1.49 -1.09
2025-05-21 138.05 138.25 135.24 136.11 1,459,320 -2.28 -1.65
2025-05-20 138.30 139.25 137.93 138.39 762,050 -0.18 -0.13
2025-05-19 137.62 138.72 136.50 138.57 1,101,853 +0.50 +0.36
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 137.62
On 2025-05-27		 133.39
On 2025-05-22		 0.15 0.11 137.62
On 2025-05-27		 134.34
On 2025-05-28		 -2.38 135.86
10D 139.25
On 2025-05-20		 133.15
On 2025-05-15		 3.57 2.69 139.25
On 2025-05-20		 133.39
On 2025-05-22		 -4.21 136.67
20D 139.53
On 2025-05-07		 129.64
On 2025-05-14		 -0.74 -0.54 139.53
On 2025-05-07		 129.64
On 2025-05-14		 -7.09 136.12
WTD 137.62
On 2025-05-27		 134.34
On 2025-05-28		 -0.06 -0.04 137.62
On 2025-05-27		 134.34
On 2025-05-28		 -2.38 136.12
MTD 139.53
On 2025-05-07		 129.64
On 2025-05-14		 -0.74 -0.54 139.53
On 2025-05-07		 129.64
On 2025-05-14		 -7.09 136.12
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.00 -0.16 -0.07 1,188,668
KO

The Coca-Cola Company

71.88 +0.39 +0.55 3,183,588
PFE

Pfizer Inc.

23.50 +0.05 +0.21 8,100,532
VZ

Verizon Communications Inc.

43.77 +0.44 +1.02 3,164,306
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,167.04 -48.69 -0.12 182,904,309
DJTA

Dow Jones Transportation Average

14,677.53 -67.85 -0.46 42,677,231
SPX

S&P 500 Index

5,895.16 -17.01 -0.29
OEX

S&P 100 Index

2,876.97 -8.63 -0.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,289.91 -74.04 -0.35
NYA

NYSE Composite Index

19,726.45 -17.40 -0.09
XAX

NYSE AMEX Composite Index

5,190.07 -22.04 -0.42
RUI

RUSSELL 1000 Index

3,227.01 -8.55 -0.26
RUT

Russell 2000 Index

2,069.38 -5.39 -0.26
RUA

Russell 3000 Index

3,351.46 -8.88 -0.26
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 +0.17 +0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.74 +0.12 +0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,839.97 -22.09 -0.22
 
Recent
Ticker Last Chg %Chg Volume
EWM

iShares MSCI Malaysia ETF

24.30 0.00 0.00
DTE

DTE Energy Company

136.26 0.00 0.00