DTE: DTE Energy Company

As of Tuesday, August 18th, 2026

$ 140.21

-0.94 -0.67%

Open: 142.40
High: 143.24
Low: 140.14
Volume: 970,838
Previous Close on Monday, August 17th, 2026

$ 141.15

+0.31 +0.22%

Open: 140.32
High: 141.18
Low: 139.62
Volume: 1,288,920

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-18 142.40 143.24 140.14 140.21 970,838 -0.94 -0.67
2026-08-17 140.32 141.18 139.62 141.15 1,288,920 +0.31 +0.22
2026-08-14 139.34 141.21 139.24 140.84 870,498 +1.31 +0.94
2026-08-13 139.28 139.94 138.73 139.53 1,891,030 +0.85 +0.61
2026-08-12 137.92 138.93 137.50 138.68 1,286,952 +1.04 +0.76
2026-08-11 136.78 138.08 135.76 137.64 1,220,922 +0.86 +0.63
2026-08-10 139.17 139.33 136.47 136.78 1,531,091 -3.09 -2.21
2026-08-07 139.45 141.35 138.55 139.87 1,051,201 -0.10 -0.07
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 143.24
On 2026-08-18		 137.50
On 2026-08-12		 2.57 1.87 141.21
On 2026-08-14		 139.62
On 2026-08-17		 -1.12 140.08
10D 143.24
On 2026-08-18		 135.76
On 2026-08-11		 -1.51 -1.07 141.62
On 2026-08-05		 135.76
On 2026-08-11		 -4.13 139.43
20D 150.81
On 2026-07-24		 135.76
On 2026-08-11		 -4.82 -3.32 150.81
On 2026-07-24		 135.76
On 2026-08-11		 -9.98 142.22
WTD 143.24
On 2026-08-18		 139.62
On 2026-08-17		 -0.63 -0.45 141.18
On 2026-08-17		 141.18
On 2026-08-17		 0.00 140.68
MTD 143.34
On 2026-08-03		 135.76
On 2026-08-11		 -1.66 -1.17 143.34
On 2026-08-03		 135.76
On 2026-08-11		 -5.29 139.81
As of Tuesday, August 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

375.09 +5.66 +1.53 4,920,830
KO

The Coca-Cola Company

88.82 +1.84 +2.12 12,469,795
PFE

Pfizer Inc.

27.25 +0.38 +1.41 34,472,821
VZ

Verizon Communications Inc.

48.54 +0.48 +1.00 14,335,419
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,343.40 -116.38 -0.22 428,049,706
DJTA

Dow Jones Transportation Average

21,495.23 -349.20 -1.60 51,707,725
SPX

S&P 500 Index

7,691.76 -53.30 -0.69
OEX

S&P 100 Index

3,789.39 -18.00 -0.47
NDX

NASDAQ 100 Index

29,490.96 -504.42 -1.68
NYA

NYSE Composite Index

24,629.14 -88.67 -0.36
XAX

NYSE AMEX Composite Index

8,953.15 -41.52 -0.46
RUI

RUSSELL 1000 Index

4,192.72 -30.95 -0.73
RUT

Russell 2000 Index

3,017.89 -39.65 -1.30
RUA

Russell 3000 Index

4,377.83 -33.38 -0.76
VIX

CBOE Volatility Index

15.83 +0.63 +4.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 -0.08 -0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.38 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 +0.23 +1.21
 
Recent
Ticker Last Chg %Chg Volume
PTLC

Pacer Trendpilot US Large Cap ETF

59.80 -0.41 -0.68 59,958
MXL

MaxLinear Inc.

72.63 -12.13 -14.31 2,704,295
MRCY

Mercury Systems Inc.

105.00 -8.36 -7.37 1,753,035
DTE

DTE Energy Company

140.21 -0.94 -0.67 970,838