VIE:DTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	27.05	27.05	26.90	26.93	26.93	-0.37%	1,126
Oct 7, 2026	26.56	27.03	26.56	27.03	27.03	2.70%	679
Oct 6, 2026	26.90	27.35	26.32	26.32	26.32	-1.68%	1,144
Oct 5, 2026	26.60	26.82	26.60	26.77	26.77	0.53%	308
Oct 2, 2026	26.08	26.63	26.07	26.63	26.63	2.03%	1,062
Oct 1, 2026	25.69	26.33	25.69	26.10	26.10	-0.50%	2,597
Sep 30, 2026	26.42	26.42	26.21	26.23	26.23	-0.27%	2,450
Sep 29, 2026	26.61	26.61	26.30	26.30	26.30	-1.68%	1,989
Sep 28, 2026	27.16	27.21	26.73	26.75	26.75	-0.82%	1,837
Sep 25, 2026	26.94	27.02	26.74	26.97	26.97	-0.70%	4,894
Sep 24, 2026	26.90	27.30	26.90	27.16	27.16	0.97%	1,081
Sep 23, 2026	27.12	27.12	26.56	26.90	26.90	-0.44%	3,419
Sep 22, 2026	27.40	27.40	26.98	27.02	27.02	-1.10%	2,415
Sep 21, 2026	27.19	27.81	27.12	27.32	27.32	1.22%	2,664
Sep 18, 2026	27.34	27.60	26.96	26.99	26.99	-5.17%	2,703
Sep 17, 2026	28.94	28.96	28.36	28.46	28.46	-1.25%	2,268
Sep 16, 2026	28.86	28.89	28.76	28.82	28.82	-0.62%	852
Sep 15, 2026	28.90	29.00	28.62	29.00	29.00	-0.51%	539
Sep 14, 2026	28.84	29.15	28.74	29.15	29.15	2.39%	1,958
Sep 11, 2026	28.12	28.47	28.12	28.47	28.47	1.35%	665
Sep 10, 2026	28.10	28.10	27.80	28.09	28.09	0.72%	588
Sep 9, 2026	28.25	28.40	27.89	27.89	27.89	-1.86%	2,775
Sep 8, 2026	28.47	28.48	28.40	28.42	28.42	0.82%	342
Sep 7, 2026	28.25	28.27	28.13	28.19	28.19	-0.53%	856
Sep 4, 2026	28.50	28.64	28.34	28.34	28.34	-3.93%	1,219
Sep 3, 2026	28.94	29.50	28.74	29.50	29.50	4.87%	2,128
Sep 2, 2026	28.59	28.59	27.95	28.13	28.13	-0.07%	996
Sep 1, 2026	28.40	28.40	27.78	28.15	28.15	-0.85%	1,371
Aug 31, 2026	28.60	28.60	28.39	28.39	28.39	-0.14%	934
Aug 28, 2026	28.32	28.43	27.70	28.43	28.43	0.71%	1,985
Aug 27, 2026	28.49	28.54	27.85	28.23	28.23	-3.26%	3,052
Aug 26, 2026	29.11	29.18	28.98	29.18	29.18	0.24%	982
Aug 25, 2026	28.97	29.13	28.75	29.11	29.11	0.07%	474
Aug 24, 2026	29.14	29.17	29.07	29.09	29.09	0.80%	1,313
Aug 21, 2026	28.82	28.87	28.61	28.86	28.86	0.10%	36
Aug 20, 2026	29.12	29.12	28.83	28.83	28.83	-0.28%	230
Aug 19, 2026	29.04	29.04	28.82	28.91	28.91	-	60
Aug 18, 2026	28.41	28.91	28.41	28.91	28.91	1.65%	204
Aug 17, 2026	28.64	28.65	28.38	28.44	28.44	-0.77%	110
Aug 14, 2026	28.54	28.67	28.09	28.66	28.66	0.63%	1,473
Aug 13, 2026	28.33	28.48	28.26	28.48	28.48	1.21%	493
Aug 12, 2026	28.39	28.39	28.14	28.14	28.14	-1.33%	903
Aug 11, 2026	28.35	28.52	28.31	28.52	28.52	1.24%	217
Aug 10, 2026	28.92	28.92	28.17	28.17	28.17	-2.36%	482
Aug 7, 2026	29.18	29.18	28.70	28.85	28.85	-1.74%	1,690
Aug 6, 2026	28.88	29.43	28.79	29.36	29.36	7.94%	4,438
Aug 5, 2026	27.59	27.59	27.20	27.20	27.20	-2.02%	2,246
Aug 4, 2026	28.04	28.20	27.67	27.76	27.76	-1.03%	2,912
Aug 3, 2026	27.26	28.20	27.26	28.05	28.05	4.94%	1,470
Jul 31, 2026	26.86	26.88	26.47	26.73	26.73	-1.15%	1,749