DTE: DTE Energy Company

As of Friday, October 2nd, 2026

$ 124.45

+1.18 +0.96%

Open: 124.00
High: 125.36
Low: 123.99
Volume: 1,712,375
Previous Close on Thursday, October 1st, 2026

$ 123.27

+1.47 +1.21%

Open: 121.34
High: 123.49
Low: 120.60
Volume: 2,164,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 124.00 125.36 123.99 124.45 1,712,375 +1.18 +0.96
2026-10-01 121.34 123.49 120.60 123.27 2,164,389 +1.47 +1.21
2026-09-30 122.97 123.00 121.74 121.80 2,213,611 -0.59 -0.48
2026-09-29 120.24 122.91 119.68 122.39 3,017,363 +1.56 +1.29
2026-09-28 121.35 121.80 120.37 120.83 2,284,105 -0.61 -0.50
2026-09-25 121.06 121.47 120.24 121.44 1,920,306 +0.26 +0.21
2026-09-24 123.53 124.13 121.05 121.18 1,664,039 -1.71 -1.39
2026-09-23 125.00 125.29 122.50 122.89 1,830,187 -2.52 -2.01
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 125.36
On 2026-10-02		 119.68
On 2026-09-29		 3.01 2.48 121.80
On 2026-09-28		 121.80
On 2026-09-28		 0.00 122.55
10D 127.49
On 2026-09-21		 119.68
On 2026-09-29		 -4.07 -3.17 127.49
On 2026-09-21		 119.68
On 2026-09-29		 -6.12 122.98
20D 138.01
On 2026-09-08		 119.68
On 2026-09-29		 -12.62 -9.21 138.01
On 2026-09-08		 119.68
On 2026-09-29		 -13.28 127.87
WTD 125.36
On 2026-10-02		 119.68
On 2026-09-29		 3.01 2.48 121.80
On 2026-09-28		 121.80
On 2026-09-28		 0.00 122.55
MTD 125.36
On 2026-10-02		 120.60
On 2026-10-01		 2.65 2.18 123.49
On 2026-10-01		 123.49
On 2026-10-01		 0.00 123.86
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,125
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,207
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,909,408
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,547
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,743,466
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
MTX

Minerals Technologies Inc.

66.43 +1.25 +1.92 180,816
DTE

DTE Energy Company

124.45 +1.18 +0.96 1,712,375