DTE Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.62	32.77	32.28	32.75	32.75	0.74%	6,829
Feb 19, 2026	32.50	32.78	32.43	32.51	32.51	0.03%	19,353
Feb 18, 2026	33.35	33.51	32.28	32.50	32.50	-2.75%	47,468
Feb 17, 2026	32.84	33.45	32.84	33.42	33.42	1.24%	38,627
Feb 16, 2026	32.20	33.02	32.10	33.01	33.01	2.07%	46,305
Feb 13, 2026	31.91	32.41	31.87	32.34	32.34	0.68%	24,782
Feb 12, 2026	30.72	32.31	30.62	32.12	32.12	5.21%	57,215
Feb 11, 2026	30.29	30.71	29.45	30.53	30.53	0.76%	32,045
Feb 10, 2026	30.36	30.63	30.00	30.30	30.30	-0.62%	13,057
Feb 9, 2026	30.30	30.50	30.07	30.49	30.49	0.69%	20,032
Feb 6, 2026	30.46	30.63	30.20	30.28	30.28	-0.69%	29,741
Feb 5, 2026	30.42	30.69	30.00	30.49	30.49	0.33%	47,715
Feb 4, 2026	28.85	30.47	28.85	30.39	30.39	5.34%	71,858
Feb 3, 2026	28.98	28.98	28.30	28.85	28.85	-0.28%	20,232
Feb 2, 2026	28.10	28.98	28.00	28.93	28.93	2.81%	15,365
Jan 30, 2026	27.60	28.24	27.30	28.14	28.14	2.14%	43,489
Jan 29, 2026	27.21	27.64	27.16	27.55	27.55	0.99%	36,384
Jan 28, 2026	26.99	27.28	26.60	27.28	27.28	0.85%	15,084
Jan 27, 2026	26.91	27.31	26.91	27.05	27.05	0.67%	17,653
Jan 26, 2026	27.09	27.20	26.84	26.87	26.87	-0.44%	21,724
Jan 23, 2026	27.00	27.06	26.63	26.99	26.99	-0.15%	24,774
Jan 22, 2026	26.67	27.14	26.64	27.03	27.03	1.08%	76,875
Jan 21, 2026	26.87	26.91	26.04	26.74	26.74	-0.11%	44,866
Jan 20, 2026	27.51	27.69	26.73	26.77	26.77	-2.94%	29,752
Jan 19, 2026	27.00	27.59	26.88	27.58	27.58	1.66%	23,242
Jan 16, 2026	27.79	27.96	27.00	27.13	27.13	-2.79%	41,127
Jan 15, 2026	28.09	28.19	27.59	27.91	27.91	-0.36%	13,146
Jan 14, 2026	27.94	28.09	27.66	28.01	28.01	-0.50%	17,497
Jan 13, 2026	28.80	28.80	28.00	28.15	28.15	-1.92%	24,183
Jan 12, 2026	28.55	28.90	28.47	28.70	28.70	1.27%	31,279
Jan 9, 2026	28.27	28.50	28.22	28.34	28.34	0.50%	20,243
Jan 8, 2026	27.32	28.28	27.22	28.20	28.20	2.99%	38,241
Jan 7, 2026	27.62	27.62	27.25	27.38	27.38	-0.76%	47,769
Jan 6, 2026	27.63	27.73	27.34	27.59	27.59	0.15%	14,366
Jan 5, 2026	28.00	28.01	27.43	27.55	27.55	-1.29%	48,329
Jan 2, 2026	27.80	28.04	27.63	27.91	27.91	0.50%	22,534
Dec 30, 2025	27.62	27.80	27.62	27.77	27.77	-0.25%	8,134
Dec 29, 2025	27.52	27.84	27.40	27.84	27.84	1.02%	15,124
Dec 23, 2025	27.33	27.61	27.33	27.56	27.56	0.84%	16,310
Dec 22, 2025	27.41	27.41	27.23	27.33	27.33	-	14,349
Dec 19, 2025	27.34	27.52	27.24	27.33	27.33	-0.15%	5,348
Dec 18, 2025	27.20	27.40	27.08	27.37	27.37	1.48%	18,007
Dec 17, 2025	26.74	27.12	26.70	26.97	26.97	0.86%	21,443
Dec 16, 2025	26.51	26.81	26.51	26.74	26.74	0.49%	22,837
Dec 15, 2025	26.85	26.86	26.54	26.61	26.61	-0.89%	16,619
Dec 12, 2025	27.00	27.12	26.79	26.85	26.85	-0.37%	12,540
Dec 11, 2025	26.90	26.95	26.55	26.95	26.95	0.26%	13,294
Dec 10, 2025	26.84	26.95	26.75	26.88	26.88	-0.37%	13,563
Dec 9, 2025	27.14	27.44	26.82	26.98	26.98	-0.52%	20,820
Dec 8, 2025	27.50	27.50	27.04	27.12	27.12	-1.74%	22,943