MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DTE — DTE Energy Company
NYSEDTE Energy Company
$124.45
+1.18(+0.96%)
- O
- 124.00
- H
- 125.36
- L
- 123.99
- V
- 1.7M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$124.45
Period Return-8.36%
Period High$155.75
Period Low$119.68
Avg Daily Volume1.41M
Total Trading Days365
DTE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $124.00 | $125.36 | $123.99 | $124.45 | +$1.18 | +0.96% | 1,697,396 | $124.50 | $123.99 $125.36 |
| Oct 1, 2026 | $121.34 | $123.49 | $120.60 | $123.27 | +$1.47 | +1.21% | 2,161,357 | $122.77 | $120.60 $123.49 |
| Sep 30, 2026 | $122.97 | $123.00 | $121.74 | $121.80 | $-0.59 | -0.48% | 2,248,437 | $122.19 | $121.74 $123.00 |
| Sep 29, 2026 | $120.24 | $122.91 | $119.68 | $122.39 | +$1.56 | +1.29% | 3,042,111 | $122.14 | $119.68 $122.91 |
| Sep 28, 2026 | $121.35 | $121.80 | $120.37 | $120.83 | $-0.61 | -0.50% | 2,366,570 | $120.90 | $120.37 $121.80 |
| Sep 25, 2026 | $121.06 | $121.47 | $120.24 | $121.44 | +$0.26 | +0.21% | 2,022,605 | $121.08 | $120.24 $121.47 |
| Sep 24, 2026 | $123.53 | $124.13 | $121.05 | $121.18 | $-1.71 | -1.39% | 1,682,567 | $121.81 | $121.05 $124.13 |
| Sep 23, 2026 | $125.00 | $125.29 | $122.50 | $122.89 | $-2.52 | -2.01% | 1,850,306 | $123.04 | $122.50 $125.29 |
| Sep 22, 2026 | $126.18 | $126.77 | $125.13 | $125.41 | $-0.72 | -0.57% | 2,683,709 | $125.70 | $125.13 $126.77 |
| Sep 21, 2026 | $127.26 | $127.49 | $125.76 | $126.13 | $-2.39 | -1.86% | 2,179,613 | $126.28 | $125.76 $127.49 |
| Sep 18, 2026 | $129.26 | $129.52 | $128.18 | $128.52 | $-1.92 | -1.47% | 3,137,784 | $128.67 | $128.18 $129.52 |
| Sep 17, 2026 | $131.27 | $131.68 | $129.83 | $130.44 | $-0.26 | -0.20% | 2,248,859 | $130.42 | $129.83 $131.68 |
| Sep 16, 2026 | $131.45 | $131.75 | $129.77 | $130.70 | +$0.30 | +0.23% | 2,284,786 | $130.72 | $129.77 $131.75 |
| Sep 15, 2026 | $131.21 | $131.99 | $129.62 | $130.40 | $-0.73 | -0.56% | 1,577,837 | $130.34 | $129.62 $131.99 |
| Sep 14, 2026 | $133.05 | $133.60 | $130.80 | $131.13 | $-1.45 | -1.09% | 1,767,764 | $131.49 | $130.80 $133.60 |
| Sep 11, 2026 | $135.45 | $135.45 | $132.29 | $132.58 | $-1.76 | -1.31% | 1,683,966 | $133.01 | $132.29 $135.45 |
| Sep 10, 2026 | $136.60 | $137.00 | $134.30 | $134.34 | $-1.72 | -1.26% | 1,470,999 | $134.88 | $134.30 $137.00 |
| Sep 9, 2026 | $137.00 | $137.49 | $135.00 | $136.06 | $-1.20 | -0.87% | 1,144,589 | $136.00 | $135.00 $137.49 |
| Sep 8, 2026 | $136.00 | $138.01 | $136.00 | $137.26 | +$1.18 | +0.87% | 1,259,562 | $137.38 | $136.00 $138.01 |
| Sep 4, 2026 | $136.29 | $137.67 | $135.59 | $136.08 | $-0.99 | -0.72% | 1,170,240 | $136.25 | $135.59 $137.67 |
| Sep 3, 2026 | $136.73 | $137.21 | $136.07 | $137.07 | +$1.02 | +0.75% | 967,276 | $136.90 | $136.07 $137.21 |
| Sep 2, 2026 | $136.17 | $136.39 | $134.35 | $136.05 | $-0.01 | -0.01% | 1,168,831 | $135.83 | $134.35 $136.39 |
| Sep 1, 2026 | $136.59 | $137.02 | $135.00 | $136.06 | +$0.43 | +0.32% | 1,050,306 | $135.80 | $135.00 $137.02 |
| Aug 31, 2026 | $135.51 | $136.38 | $134.36 | $135.63 | $-0.23 | -0.17% | 1,430,295 | $135.61 | $134.36 $136.38 |
| Aug 28, 2026 | $137.23 | $137.23 | $135.30 | $135.86 | $-0.38 | -0.28% | 877,319 | $135.92 | $135.30 $137.23 |
| Aug 27, 2026 | $136.00 | $136.98 | $135.82 | $136.24 | $-1.47 | -1.07% | 1,243,375 | $136.32 | $135.82 $136.98 |
| Aug 26, 2026 | $136.07 | $137.87 | $136.07 | $137.71 | +$1.57 | +1.15% | 1,166,296 | $137.42 | $136.07 $137.87 |
| Aug 25, 2026 | $135.90 | $136.86 | $135.34 | $136.14 | +$0.48 | +0.35% | 1,268,965 | $136.28 | $135.34 $136.86 |
| Aug 24, 2026 | $135.51 | $136.10 | $134.67 | $135.66 | +$0.44 | +0.33% | 1,445,593 | $135.57 | $134.67 $136.10 |
| Aug 21, 2026 | $138.48 | $138.48 | $135.07 | $135.22 | $-2.93 | -2.12% | 1,135,829 | $135.85 | $135.07 $138.48 |