DTE: DTE Energy Company

As of Wednesday, May 20th, 2026

$ 142.77

-0.38 -0.27%

Open: 143.66
High: 144.18
Low: 142.49
Volume: 1,354,445
Previous Close on Tuesday, May 19th, 2026

$ 143.15

+1.80 +1.27%

Open: 140.95
High: 143.84
Low: 140.64
Volume: 1,553,653

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 143.66 144.18 142.49 142.77 1,354,445 -0.38 -0.27
2026-05-19 140.95 143.84 140.64 143.15 1,553,653 +1.80 +1.27
2026-05-18 141.09 142.60 140.50 141.35 2,100,656 +1.57 +1.12
2026-05-15 143.56 143.67 139.75 139.78 1,417,091 -4.02 -2.80
2026-05-14 142.42 143.88 142.10 143.80 1,052,428 +1.80 +1.27
2026-05-13 141.67 142.19 140.67 142.00 1,463,080 -0.58 -0.41
2026-05-12 141.93 143.23 141.34 142.58 1,221,683 +0.15 +0.11
2026-05-11 141.58 143.28 140.94 142.43 1,460,792 +1.83 +1.30
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 144.18
On 2026-05-20		 139.75
On 2026-05-15		 0.77 0.54 143.88
On 2026-05-14		 139.75
On 2026-05-15		 -2.87 142.17
10D 144.18
On 2026-05-20		 139.75
On 2026-05-15		 0.33 0.23 143.88
On 2026-05-14		 139.75
On 2026-05-15		 -2.87 142.05
20D 153.72
On 2026-05-01		 139.75
On 2026-05-15		 -0.80 -0.56 153.72
On 2026-05-01		 139.75
On 2026-05-15		 -9.08 144.50
WTD 144.18
On 2026-05-20		 140.50
On 2026-05-18		 2.99 2.14 142.60
On 2026-05-18		 142.60
On 2026-05-18		 0.00 142.42
MTD 153.72
On 2026-05-01		 139.75
On 2026-05-15		 -8.92 -5.88 153.72
On 2026-05-01		 139.75
On 2026-05-15		 -9.08 142.99
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
DUK

Duke Energy

123.81 -0.75 -0.60 3,983,784
DTE

DTE Energy Company

142.77 -0.38 -0.27 1,354,445