DTE: DTE Energy Company

As of Monday, January 26th, 2026

$ 135.53

+1.20 +0.89%

Open: 135.54
High: 136.95
Low: 134.99
Volume: 1,330,988
Previous Close on Friday, January 23rd, 2026

$ 134.33

-0.86 -0.64%

Open: 135.03
High: 135.03
Low: 133.11
Volume: 1,707,830

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-26 135.54 136.95 134.99 135.53 1,330,988 +1.20 +0.89
2026-01-23 135.03 135.03 133.11 134.33 1,707,830 -0.86 -0.64
2026-01-22 137.24 137.64 135.09 135.19 1,792,576 -1.88 -1.37
2026-01-21 136.60 137.50 136.26 137.07 2,782,491 +1.46 +1.08
2026-01-20 134.98 135.83 133.83 135.61 2,024,032 +0.10 +0.07
2026-01-16 133.89 136.04 133.34 135.51 2,210,760 +0.90 +0.67
2026-01-15 134.53 135.18 133.57 134.61 1,254,857 +0.66 +0.49
2026-01-14 132.43 134.26 132.43 133.95 2,428,905 +1.75 +1.32
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.06 +1.19 +0.40 7,827,408
KO

The Coca-Cola Company

72.56 -0.32 -0.44 13,567,752
PFE

Pfizer Inc.

25.88 +0.23 +0.90 41,264,087
VZ

Verizon Communications Inc.

39.62 +0.10 +0.25 20,816,236
VIX

CBOE Volatility Index

16.15 +0.17 +1.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,412.40 +313.69 +0.64 454,378,950
DJTA

Dow Jones Transportation Average

18,160.46 -39.17 -0.22 119,405,397
SPX

S&P 500 Index

6,950.23 +34.62 +0.50
OEX

S&P 100 Index

3,438.66 +19.01 +0.56
NDX

NASDAQ 100 Index

25,713.21 +107.74 +0.42
NYA

NYSE Composite Index

22,829.14 +71.97 +0.32
XAX

NYSE AMEX Composite Index

7,911.07 +7.52 +0.10
RUI

RUSSELL 1000 Index

3,795.11 +17.38 +0.46
RUT

Russell 2000 Index

2,659.67 -9.49 -0.36
RUA

Russell 3000 Index

3,956.86 +16.63 +0.42
VIX

CBOE Volatility Index

16.15 +0.17 +1.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.85 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.07 -0.02 -0.10
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

135.53 +1.20 +0.89 1,330,988