DTE: DTE Energy Company

As of Friday, August 22nd, 2025

$ 139.94

-0.26 -0.19%

Open: 140.91
High: 141.52
Low: 138.18
Volume: 1,245,919
Previous Close on Thursday, August 21st, 2025

$ 140.20

-0.29 -0.21%

Open: 140.17
High: 140.92
Low: 140.04
Volume: 1,015,304

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 140.91 141.52 138.18 139.94 1,245,919 -0.26 -0.19
2025-08-21 140.17 140.92 140.04 140.20 1,015,304 -0.29 -0.21
2025-08-20 140.32 142.05 139.93 140.49 965,150 +0.76 +0.54
2025-08-19 137.55 139.86 137.40 139.73 638,764 +2.33 +1.70
2025-08-18 139.03 139.09 137.40 137.40 899,882 -1.52 -1.09
2025-08-15 140.15 140.15 138.55 138.92 1,287,030 -1.01 -0.72
2025-08-14 141.01 141.46 139.67 139.93 1,243,393 -1.56 -1.10
2025-08-13 140.19 141.50 139.66 141.49 952,724 +1.60 +1.14
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 142.05
On 2025-08-20		 137.40
On 2025-08-18		 1.02 0.73 142.05
On 2025-08-20		 138.18
On 2025-08-22		 -2.72 139.55
10D 142.05
On 2025-08-20		 137.40
On 2025-08-18		 -0.32 -0.23 141.50
On 2025-08-13		 137.40
On 2025-08-18		 -2.89 139.79
20D 142.05
On 2025-08-20		 134.60
On 2025-07-29		 0.51 0.37 139.21
On 2025-07-28		 134.60
On 2025-07-29		 -3.31 139.23
WTD 142.05
On 2025-08-20		 137.40
On 2025-08-18		 1.02 0.73 142.05
On 2025-08-20		 138.18
On 2025-08-22		 -2.72 139.55
MTD 142.05
On 2025-08-20		 137.40
On 2025-08-18		 1.53 1.11 141.54
On 2025-08-05		 137.40
On 2025-08-18		 -2.92 139.77
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
VYM

Vanguard High Dividend Yield ETF

139.16 +1.96 +1.43 1,059,561
MGNX

MacroGenics Inc.

1.69 +0.25 +17.36 1,497,887
AMCX

AMC Networks Inc.

7.10 +0.22 +3.20 338,802
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
DTE

DTE Energy Company

139.94 -0.26 -0.19 1,245,919