VIE:DTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.83	28.95	27.81	28.04	28.04	-2.87%	4,340
Jun 2, 2026	28.74	29.23	28.74	28.87	28.87	0.03%	922
Jun 1, 2026	28.74	28.89	28.71	28.86	28.86	0.03%	1,900
May 29, 2026	29.07	29.07	28.69	28.85	28.85	-0.17%	1,511
May 28, 2026	29.24	29.28	28.90	28.90	28.90	-1.67%	1,022
May 27, 2026	29.18	29.42	29.12	29.39	29.39	1.07%	711
May 26, 2026	29.31	29.54	29.07	29.08	29.08	-1.05%	1,120
May 25, 2026	29.37	29.39	29.25	29.39	29.39	0.10%	911
May 22, 2026	29.10	29.50	29.10	29.36	29.36	0.65%	1,917
May 21, 2026	28.95	29.50	28.88	29.17	29.17	0.03%	2,702
May 20, 2026	29.20	29.31	29.13	29.16	29.16	-0.51%	1,297
May 19, 2026	28.92	29.31	28.90	29.31	29.31	2.09%	1,188
May 18, 2026	27.47	28.71	27.39	28.71	28.71	3.68%	2,470
May 15, 2026	27.86	27.96	27.01	27.69	27.69	-1.98%	1,030
May 14, 2026	28.08	28.39	27.61	28.25	28.25	1.07%	3,421
May 13, 2026	27.72	28.52	27.72	27.95	27.95	0.94%	7,281
May 12, 2026	27.36	27.69	27.36	27.69	27.69	0.07%	1,720
May 11, 2026	27.29	27.88	27.29	27.67	27.67	0.91%	2,483
May 8, 2026	27.53	27.58	27.42	27.42	27.42	-0.98%	991
May 7, 2026	27.78	27.78	27.68	27.69	27.69	-0.22%	1,498
May 6, 2026	27.56	27.82	27.18	27.75	27.75	1.65%	2,824
May 5, 2026	27.31	27.39	27.11	27.30	27.30	0.89%	2,362
May 4, 2026	27.49	28.57	26.95	27.06	27.06	-1.78%	3,753
Apr 30, 2026	27.36	27.85	27.13	27.55	27.55	1.06%	2,596
Apr 29, 2026	26.93	27.65	26.78	27.26	27.26	1.75%	5,191
Apr 28, 2026	26.76	26.87	26.59	26.79	26.79	-0.07%	2,515
Apr 27, 2026	27.62	27.66	26.81	26.81	26.81	-2.97%	3,086
Apr 24, 2026	27.56	27.88	27.56	27.63	27.63	0.58%	1,898
Apr 23, 2026	27.56	27.79	27.47	27.47	27.47	0.04%	3,608
Apr 22, 2026	28.57	28.57	27.38	27.46	27.46	-4.72%	10,781
Apr 21, 2026	29.38	29.38	28.76	28.82	28.82	-2.60%	4,192
Apr 20, 2026	29.59	29.68	29.28	29.59	29.59	0.71%	7,720
Apr 17, 2026	29.25	29.52	29.23	29.38	29.38	1.07%	1,872
Apr 16, 2026	27.91	29.07	27.91	29.07	29.07	1.64%	4,336
Apr 15, 2026	28.93	28.93	28.51	28.60	28.60	-0.52%	3,745
Apr 14, 2026	29.23	29.23	28.71	28.75	28.75	-1.44%	4,758
Apr 13, 2026	30.73	30.73	28.95	29.17	29.17	-6.02%	16,922
Apr 10, 2026	31.23	31.31	31.04	31.04	31.04	-0.29%	2,188
Apr 9, 2026	31.41	31.41	31.10	31.13	31.13	-0.45%	1,883
Apr 8, 2026	31.22	31.27	30.86	31.27	31.27	1.66%	2,490
Apr 7, 2026	30.87	31.13	30.76	30.76	30.76	0.23%	2,316
Apr 2, 2026	30.91	30.91	30.00	30.69	30.69	-0.62%	4,172
Apr 1, 2026	30.00	32.53	30.00	31.88	30.88	6.27%	873
Mar 31, 2026	32.43	32.54	30.00	30.00	29.06	-6.80%	582
Mar 30, 2026	31.82	32.19	31.82	32.19	31.18	0.94%	37
Mar 27, 2026	31.87	31.89	31.48	31.89	30.89	-0.25%	54
Mar 26, 2026	32.23	32.23	31.97	31.97	30.97	-1.08%	204
Mar 25, 2026	32.19	32.32	32.00	32.32	31.31	-0.49%	1,769
Mar 24, 2026	31.98	32.48	31.75	32.48	31.46	2.85%	1,167
Mar 23, 2026	31.06	32.24	31.05	31.58	30.59	-0.63%	3,389