DTE Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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