VIE:DTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	26.56	26.75	26.44	26.75	26.75	0.56%	458
Jul 15, 2026	26.41	26.60	26.28	26.60	26.60	-0.26%	1,297
Jul 14, 2026	26.64	26.73	26.53	26.67	26.67	-0.15%	2,342
Jul 13, 2026	26.31	26.81	26.31	26.71	26.71	2.38%	1,522
Jul 10, 2026	25.77	26.22	25.77	26.09	26.09	3.20%	475
Jul 9, 2026	25.17	25.28	25.04	25.28	25.28	-0.86%	796
Jul 8, 2026	25.52	25.67	25.40	25.50	25.50	-1.32%	1,271
Jul 7, 2026	25.81	25.93	25.65	25.84	25.84	1.61%	492
Jul 6, 2026	25.13	25.50	25.13	25.43	25.43	1.23%	2,180
Jul 3, 2026	25.10	25.26	24.91	25.12	25.12	-0.44%	4,104
Jul 2, 2026	24.58	25.23	24.54	25.23	25.23	3.96%	2,428
Jul 1, 2026	24.11	24.38	24.01	24.27	24.27	1.80%	3,184
Jun 30, 2026	24.52	24.52	23.77	23.84	23.84	-3.21%	9,500
Jun 29, 2026	26.15	26.15	24.63	24.63	24.63	-6.35%	4,616
Jun 26, 2026	26.28	26.30	26.07	26.30	26.30	0.38%	682
Jun 25, 2026	26.42	26.42	26.10	26.20	26.20	-0.83%	698
Jun 24, 2026	26.46	26.60	26.33	26.42	26.42	0.19%	346
Jun 23, 2026	26.12	26.66	26.12	26.37	26.37	1.27%	5,189
Jun 22, 2026	26.46	26.48	25.78	26.04	26.04	-1.70%	5,393
Jun 19, 2026	26.77	26.79	26.30	26.49	26.49	-1.60%	2,541
Jun 18, 2026	27.02	27.08	26.86	26.92	26.92	-0.11%	1,317
Jun 17, 2026	27.27	27.37	26.61	26.95	26.95	-2.43%	8,003
Jun 16, 2026	27.71	28.08	27.61	27.62	27.62	-0.86%	2,941
Jun 15, 2026	28.37	28.47	27.86	27.86	27.86	-1.59%	1,567
Jun 12, 2026	28.02	28.31	28.02	28.31	28.31	2.17%	1,975
Jun 11, 2026	28.44	28.59	27.52	27.71	27.71	-2.70%	13,355
Jun 10, 2026	27.97	28.49	27.95	28.48	28.48	2.63%	2,196
Jun 9, 2026	27.63	27.94	27.58	27.75	27.75	1.57%	2,766
Jun 8, 2026	27.73	27.73	27.32	27.32	27.32	-1.48%	337
Jun 5, 2026	27.77	28.14	27.73	27.73	27.73	-0.54%	4,094
Jun 4, 2026	28.11	28.70	27.88	27.88	27.88	-0.57%	2,871
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