DTE: DTE Energy Company

As of Thursday, July 2nd, 2026

$ 154.06

+3.49 +2.32%

Open: 151.59
High: 154.29
Low: 151.28
Volume: 1,490,936
Previous Close on Wednesday, July 1st, 2026

$ 150.57

-1.80 -1.18%

Open: 152.56
High: 152.89
Low: 150.57
Volume: 1,621,745

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 151.59 154.29 151.28 154.06 1,490,936 +3.49 +2.32
2026-07-01 152.56 152.89 150.57 150.57 1,621,745 -1.80 -1.18
2026-06-30 153.39 153.68 151.74 152.37 989,593 -1.65 -1.07
2026-06-29 153.92 155.06 153.40 154.02 1,231,251 -0.41 -0.27
2026-06-26 153.70 154.90 153.16 154.43 1,862,588 +1.62 +1.06
2026-06-25 151.50 153.57 151.37 152.81 91,875 +1.71 +1.13
2026-06-24 150.00 151.36 149.20 151.10 1,283,619 +1.91 +1.28
2026-06-23 147.75 149.52 146.68 149.19 1,165,880 +2.36 +1.61
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 155.06
On 2026-06-29		 150.57
On 2026-07-01		 1.25 0.82 155.06
On 2026-06-29		 150.57
On 2026-07-01		 -2.90 153.09
10D 155.06
On 2026-06-29		 145.98
On 2026-06-22		 6.87 4.67 155.06
On 2026-06-29		 150.57
On 2026-07-01		 -2.90 151.29
20D 155.06
On 2026-06-29		 140.00
On 2026-06-04		 12.25 8.64 155.06
On 2026-06-29		 150.57
On 2026-07-01		 -2.90 148.69
WTD 155.06
On 2026-06-29		 150.57
On 2026-07-01		 -0.37 -0.24 155.06
On 2026-06-29		 150.57
On 2026-07-01		 -2.90 152.76
MTD 154.29
On 2026-07-02		 150.57
On 2026-07-01		 1.69 1.11 152.89
On 2026-07-01		 152.89
On 2026-07-01		 0.00 152.32
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

154.06 +3.49 +2.32 1,490,936