DTE: DTE Energy Company

As of Friday, December 19th, 2025

$ 127.64

-2.26 -1.74%

Open: 129.43
High: 129.88
Low: 127.52
Volume: 2,823,928
Previous Close on Thursday, December 18th, 2025

$ 129.90

+1.01 +0.78%

Open: 129.56
High: 130.88
Low: 129.00
Volume: 3,127,186

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 129.43 129.88 127.52 127.64 2,823,928 -2.26 -1.74
2025-12-18 129.56 130.88 129.00 129.90 3,127,186 +1.01 +0.78
2025-12-17 128.96 129.00 127.35 128.89 2,026,571 +0.23 +0.18
2025-12-16 129.26 129.66 128.48 128.66 1,607,342 -0.15 -0.12
2025-12-15 129.65 129.65 128.11 128.81 2,486,602 -0.99 -0.76
2025-12-12 131.17 132.11 129.69 129.80 1,774,223 -0.95 -0.73
2025-12-11 131.41 131.76 130.45 130.75 1,852,732 +0.76 +0.58
2025-12-10 130.09 130.53 129.53 129.99 1,935,505 -0.26 -0.20
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 130.88
On 2025-12-18		 127.35
On 2025-12-17		 -2.16 -1.66 130.88
On 2025-12-18		 127.52
On 2025-12-19		 -2.57 128.78
10D 132.11
On 2025-12-12		 127.35
On 2025-12-17		 -3.59 -2.74 132.11
On 2025-12-12		 127.35
On 2025-12-17		 -3.60 129.47
20D 137.22
On 2025-11-28		 127.35
On 2025-12-17		 -8.07 -5.95 137.22
On 2025-11-28		 127.35
On 2025-12-17		 -7.20 131.89
WTD 130.88
On 2025-12-18		 127.35
On 2025-12-17		 -2.16 -1.66 130.88
On 2025-12-18		 127.52
On 2025-12-19		 -2.57 128.78
MTD 136.77
On 2025-12-01		 127.35
On 2025-12-17		 -9.39 -6.85 136.77
On 2025-12-01		 127.35
On 2025-12-17		 -6.89 130.41
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,916
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,899
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,502,029
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

127.64 -2.26 -1.74 2,823,928