DTE Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	15.40	15.89	15.10	15.11	15.11	-1.50%	21,030
Sep 25, 2026	15.34	15.53	15.20	15.34	15.34	-	63,905
Sep 24, 2026	15.30	15.55	15.27	15.34	15.34	-0.36%	34,237
Sep 23, 2026	15.48	15.67	15.32	15.40	15.40	-1.25%	37,817
Sep 22, 2026	15.53	15.65	15.45	15.59	15.59	-0.06%	30,520
Sep 21, 2026	15.66	15.70	15.46	15.60	15.60	-	29,846
Sep 18, 2026	15.80	15.85	15.54	15.60	15.60	-1.26%	31,182
Sep 17, 2026	15.85	15.99	15.64	15.80	15.80	-0.62%	54,518
Sep 16, 2026	15.70	15.90	15.57	15.90	15.90	1.92%	49,998
Sep 15, 2026	15.58	15.80	15.50	15.60	15.60	-0.64%	86,360
Sep 14, 2026	15.59	15.89	15.45	15.70	15.70	0.01%	29,417
Sep 11, 2026	15.65	15.75	15.51	15.70	15.70	1.28%	11,916
Sep 10, 2026	15.47	15.59	15.40	15.50	15.50	-0.14%	19,696
Sep 9, 2026	15.64	15.68	15.49	15.52	15.52	-0.40%	27,958
Sep 8, 2026	15.81	15.82	15.56	15.59	15.59	-0.86%	22,151
Sep 4, 2026	15.74	15.77	15.65	15.72	15.72	-	11,962
Sep 3, 2026	15.70	15.79	15.65	15.72	15.72	0.45%	22,362
Sep 2, 2026	15.61	15.70	15.61	15.65	15.65	0.26%	18,349
Sep 1, 2026	15.77	15.77	15.60	15.61	15.61	-0.89%	23,516
Aug 31, 2026	15.72	15.85	15.65	15.75	15.75	-0.69%	32,760
Aug 28, 2026	15.97	15.97	15.80	15.86	15.86	-0.63%	15,091
Aug 27, 2026	15.86	15.97	15.86	15.96	15.96	0.06%	21,233
Aug 26, 2026	16.03	16.03	15.86	15.95	15.95	-0.50%	9,943
Aug 25, 2026	15.83	16.03	15.80	16.03	16.03	0.94%	24,284
Aug 24, 2026	15.75	15.89	15.75	15.88	15.88	0.95%	25,762
Aug 21, 2026	15.86	15.89	15.62	15.73	15.73	-1.50%	27,430
Aug 20, 2026	15.99	15.99	15.81	15.97	15.97	-0.19%	18,253
Aug 19, 2026	16.00	16.04	15.89	16.00	16.00	0.63%	29,082
Aug 18, 2026	15.99	16.02	15.84	15.90	15.90	-0.93%	32,221
Aug 17, 2026	16.10	16.15	16.03	16.05	16.05	-0.68%	23,301
Aug 14, 2026	16.14	16.16	16.08	16.16	16.16	-0.06%	10,480
Aug 13, 2026	16.20	16.21	16.06	16.17	16.17	0.81%	37,611
Aug 12, 2026	16.15	16.23	16.03	16.04	16.04	-0.99%	26,887
Aug 11, 2026	16.20	16.20	16.14	16.20	16.20	-	25,455
Aug 10, 2026	16.32	16.35	16.15	16.20	16.20	-0.74%	27,994
Aug 7, 2026	16.45	16.45	16.28	16.32	16.32	-0.17%	19,596
Aug 6, 2026	16.46	16.54	16.32	16.35	16.35	-0.50%	16,229
Aug 5, 2026	16.46	16.56	16.43	16.43	16.43	-0.60%	10,891
Aug 4, 2026	16.54	16.62	16.46	16.53	16.53	0.06%	19,665
Aug 3, 2026	16.58	16.58	16.45	16.52	16.52	-	31,424
Jul 31, 2026	16.45	16.52	16.42	16.52	16.52	0.67%	26,178
Jul 30, 2026	16.27	16.44	16.27	16.41	16.41	0.49%	15,527
Jul 29, 2026	16.35	16.46	16.29	16.33	16.33	-0.43%	26,304
Jul 28, 2026	16.45	16.48	16.38	16.40	16.40	0.12%	12,507
Jul 27, 2026	16.48	16.48	16.35	16.38	16.38	-0.19%	15,715
Jul 24, 2026	16.35	16.46	16.35	16.41	16.41	0.22%	14,897
Jul 23, 2026	16.45	16.45	16.35	16.38	16.38	-0.85%	7,200
Jul 22, 2026	16.46	16.57	16.46	16.52	16.52	0.09%	6,597
Jul 21, 2026	16.55	16.63	16.48	16.50	16.50	-0.54%	14,684
Jul 20, 2026	16.61	16.64	16.58	16.59	16.59	-0.18%	13,005