DTE: DTE Energy Company

As of Tuesday, April 29th, 2025

$ 136.76

+1.07 +0.79%

Open: 135.10
High: 137.75
Low: 134.75
Volume: 1,780,975
Previous Close on Monday, April 28th, 2025

$ 135.69

+0.93 +0.69%

Open: 134.84
High: 136.12
Low: 133.06
Volume: 1,107,840

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 135.10 137.75 134.75 136.76 1,780,975 +1.07 +0.79
2025-04-28 134.84 136.12 133.06 135.69 1,107,840 +0.93 +0.69
2025-04-25 136.66 136.79 134.32 134.76 1,294,032 -2.22 -1.62
2025-04-24 135.69 137.75 134.91 136.98 1,825,934 +0.82 +0.60
2025-04-23 135.51 136.76 134.04 136.16 2,383,757 +0.36 +0.27
2025-04-22 133.09 136.42 132.80 135.80 2,345,093 +4.02 +3.05
2025-04-21 132.83 133.28 130.19 131.78 2,324,646 -1.77 -1.33
2025-04-17 132.71 135.29 132.69 133.55 1,389,333 +1.53 +1.16
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 137.75
On 2025-04-24		 133.06
On 2025-04-28		 0.96 0.71 137.75
On 2025-04-24		 133.06
On 2025-04-28		 -3.40 136.07
10D 137.75
On 2025-04-24		 130.19
On 2025-04-21		 3.57 2.68 135.29
On 2025-04-17		 130.19
On 2025-04-21		 -3.77 134.64
20D 140.39
On 2025-04-03		 123.69
On 2025-04-09		 -1.51 -1.09 140.39
On 2025-04-03		 123.69
On 2025-04-09		 -11.90 133.56
WTD 137.75
On 2025-04-29		 133.06
On 2025-04-28		 2.00 1.48 136.12
On 2025-04-28		 136.12
On 2025-04-28		 0.00 136.23
MTD 140.39
On 2025-04-03		 123.69
On 2025-04-09		 -1.51 -1.09 140.39
On 2025-04-03		 123.69
On 2025-04-09		 -11.90 133.56
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
PANW

Palo Alto Networks Inc.

186.65 +5.11 +2.81 5,109,362
KIM

Kimco Realty Corporation

20.08 -0.41 -2.00 7,075,968
NWL

Newell Brands Inc.

5.17 +0.06 +1.17 11,060,433
SLYV

SPDR S&P 600 Small Cap Value ETF

74.26 +0.45 +0.61 108,718
DTE

DTE Energy Company

136.76 +1.07 +0.79 1,780,975