DTE Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	27.35	27.61	27.35	27.60	27.60	0.44%	10,231
Dec 4, 2025	27.30	27.52	27.16	27.48	27.48	0.99%	10,612
Dec 3, 2025	27.58	27.67	27.18	27.21	27.21	-1.70%	10,132
Dec 2, 2025	27.70	27.74	27.49	27.68	27.68	0.14%	12,470
Dec 1, 2025	27.80	28.04	27.59	27.64	27.64	-0.58%	11,371
Nov 28, 2025	27.59	27.82	27.50	27.80	27.80	0.98%	36,834
Nov 27, 2025	27.76	27.76	27.50	27.53	27.53	-0.86%	11,611
Nov 26, 2025	27.79	27.83	27.51	27.77	27.77	0.07%	27,613
Nov 25, 2025	27.23	27.88	27.23	27.75	27.75	1.76%	35,696
Nov 24, 2025	27.69	27.73	27.13	27.27	27.27	-1.20%	16,437
Nov 21, 2025	26.99	27.72	26.80	27.60	27.60	2.22%	15,408
Nov 20, 2025	27.32	27.55	27.00	27.00	27.00	-0.92%	19,461
Nov 19, 2025	26.97	27.26	26.97	27.25	27.25	0.89%	9,304
Nov 18, 2025	27.05	27.18	26.67	27.01	27.01	-0.66%	21,507
Nov 17, 2025	27.38	27.55	27.00	27.19	27.19	-0.69%	18,653
Nov 14, 2025	27.43	27.49	27.23	27.38	27.38	0.29%	15,655
Nov 13, 2025	27.84	27.86	26.80	27.30	27.30	-0.47%	33,937
Nov 12, 2025	27.34	27.47	27.11	27.43	27.43	1.03%	24,094
Nov 11, 2025	26.80	27.24	26.77	27.15	27.15	0.97%	11,736
Nov 10, 2025	26.87	27.00	26.47	26.89	26.89	0.34%	15,442
Nov 7, 2025	26.37	26.80	26.19	26.80	26.80	1.13%	37,060
Nov 6, 2025	26.83	26.96	26.32	26.50	26.50	-0.71%	22,087
Nov 5, 2025	26.76	26.90	26.48	26.69	26.69	-0.34%	24,192
Nov 4, 2025	26.59	26.95	26.00	26.78	26.78	0.60%	28,581
Nov 3, 2025	26.91	27.23	26.51	26.62	26.62	-1.30%	30,960
Oct 31, 2025	27.40	27.42	26.90	26.97	26.97	-1.75%	30,878
Oct 30, 2025	28.31	28.31	27.23	27.45	27.45	-2.87%	95,535
Oct 29, 2025	29.10	29.10	28.04	28.26	28.26	-2.45%	27,679
Oct 28, 2025	29.29	29.29	28.91	28.97	28.97	-1.19%	5,212
Oct 27, 2025	29.20	29.32	28.63	29.32	29.32	0.83%	42,976