VIE:DTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	27.52	27.52	27.04	27.04	27.04	-1.10%	1,916
Jul 29, 2026	27.59	27.59	27.20	27.34	27.34	-1.09%	395
Jul 28, 2026	27.24	27.64	27.24	27.64	27.64	1.58%	748
Jul 27, 2026	26.73	27.21	26.72	27.21	27.21	3.38%	890
Jul 24, 2026	25.78	26.32	25.64	26.32	26.32	0.53%	6,059
Jul 23, 2026	27.16	27.19	26.16	26.18	26.18	-3.89%	7,412
Jul 22, 2026	26.76	27.24	26.64	27.24	27.24	1.98%	1,864
Jul 21, 2026	27.11	27.11	26.70	26.71	26.71	-1.87%	2,081
Jul 20, 2026	26.97	27.22	26.88	27.22	27.22	0.07%	1,285
Jul 17, 2026	26.91	27.40	26.62	27.20	27.20	1.68%	6,468
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