DTE: DTE Energy Company

As of Thursday, July 3rd, 2025

$ 131.94

+1.26 +0.96%

Open: 130.75
High: 132.59
Low: 130.12
Volume: 1,383,997
Previous Close on Wednesday, July 2nd, 2025

$ 130.68

-1.75 -1.32%

Open: 132.00
High: 132.31
Low: 129.85
Volume: 1,982,217

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 130.75 132.59 130.12 131.94 1,383,997 +1.26 +0.96
2025-07-02 132.00 132.31 129.85 130.68 1,982,217 -1.75 -1.32
2025-07-01 132.89 133.85 131.63 132.43 2,222,692 -0.03 -0.02
2025-06-30 131.20 132.58 130.94 132.46 2,277,657 +0.84 +0.64
2025-06-27 131.60 132.74 131.23 131.62 1,870,358 +0.06 +0.05
2025-06-26 131.08 131.89 130.60 131.56 1,050,720 +0.69 +0.53
2025-06-25 132.36 132.72 130.34 130.87 1,111,554 -2.35 -1.76
2025-06-24 133.16 134.17 132.78 133.22 1,346,257 -0.82 -0.61
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 133.85
On 2025-07-01		 129.85
On 2025-07-02		 0.38 0.29 133.85
On 2025-07-01		 129.85
On 2025-07-02		 -2.99 131.83
10D 134.42
On 2025-06-23		 129.85
On 2025-07-02		 0.14 0.11 134.42
On 2025-06-23		 129.85
On 2025-07-02		 -3.40 132.11
20D 136.26
On 2025-06-13		 129.85
On 2025-07-02		 -1.37 -1.03 136.26
On 2025-06-13		 129.85
On 2025-07-02		 -4.70 132.98
WTD 133.85
On 2025-07-01		 129.85
On 2025-07-02		 0.32 0.24 133.85
On 2025-07-01		 129.85
On 2025-07-02		 -2.99 131.88
MTD 133.85
On 2025-07-01		 129.85
On 2025-07-02		 -0.52 -0.39 133.85
On 2025-07-01		 129.85
On 2025-07-02		 -2.99 131.68
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
DTE

DTE Energy Company

131.94 +1.26 +0.96 1,383,997