Skip to main content
DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
136.03
+1.06 (0.79%)
Jun 12, 2025, 4:00 PM - Market closed

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2025135.10136.03134.88136.03136.030.79%1,037,954
Jun 11, 2025135.12135.25134.40134.97134.970.07%1,290,443
Jun 10, 2025134.17135.18133.24134.88134.880.73%1,250,735
Jun 9, 2025133.50134.68132.99133.90133.900.04%1,077,394
Jun 6, 2025133.26134.30132.41133.85133.850.87%1,419,916
Jun 5, 2025133.26133.26132.10132.70132.70-0.46%1,479,905
Jun 4, 2025135.52135.52133.28133.31133.31-1.66%1,159,023
Jun 3, 2025136.46136.61134.08135.56135.56-0.31%1,097,492
Jun 2, 2025135.90136.70135.21135.98135.98-0.49%1,073,301
May 30, 2025135.95137.02135.75136.65136.650.29%1,520,081
May 29, 2025134.72136.27134.58136.26136.260.95%1,022,904
May 28, 2025136.73136.73134.34134.98134.98-1.56%1,055,377
May 27, 2025137.49137.62136.20137.12137.120.59%746,361
May 23, 2025135.80136.69134.03136.32136.321.26%1,069,038
May 22, 2025135.24135.44133.39134.62134.62-1.09%2,046,315
May 21, 2025138.05138.25135.24136.11136.11-1.65%1,459,459
May 20, 2025138.30139.25137.93138.39138.39-0.13%762,918
May 19, 2025137.62138.72136.50138.57138.570.36%1,101,854
May 16, 2025135.98138.21135.89138.07138.071.30%1,722,395
May 15, 2025133.73136.61133.15136.30136.302.72%2,464,380
May 14, 2025132.78133.11129.64132.69132.69-0.11%2,181,266
May 13, 2025132.99133.93131.88132.84132.84-0.20%1,837,822
May 12, 2025135.00135.12131.79133.10133.10-2.22%1,376,565
May 9, 2025136.05136.50134.94136.12136.120.30%913,130
May 8, 2025137.98138.36135.44135.71135.71-2.09%1,404,483
May 7, 2025137.43139.53137.43138.61138.610.69%1,197,604
May 6, 2025136.74138.38136.03137.66137.660.71%1,206,099
May 5, 2025136.52136.97135.06136.69136.690.24%1,407,375
May 2, 2025136.10136.68135.06136.36136.360.38%709,912
May 1, 2025138.00138.40135.20135.84135.84-0.85%1,626,552
Apr 30, 2025137.21137.48133.98137.00137.000.18%2,719,079
Apr 29, 2025135.10137.75134.75136.76136.760.79%1,780,976
Apr 28, 2025134.84136.12133.06135.69135.690.69%1,118,360
Apr 25, 2025136.66136.79134.32134.76134.76-1.62%1,294,720
Apr 24, 2025135.69137.75134.91136.98136.980.60%1,832,973
Apr 23, 2025135.51136.76134.04136.16136.160.27%2,383,790
Apr 22, 2025133.09136.42132.80135.80135.803.05%2,345,145
Apr 21, 2025132.83133.28130.19131.78131.78-1.33%2,357,646
Apr 17, 2025132.71135.29132.69133.55133.551.16%1,389,437
Apr 16, 2025134.11134.25131.48132.02132.02-0.68%781,208
Apr 15, 2025133.19134.27132.56132.92132.92-0.20%1,459,906
Apr 14, 2025130.35133.96129.94133.19133.192.60%1,398,563
Apr 11, 2025128.29129.89126.75129.82129.820.83%2,031,555
Apr 10, 2025129.83130.90126.71128.75128.75-1.35%1,848,824
Apr 9, 2025126.17131.36123.69130.51130.512.45%1,870,265
Apr 8, 2025130.36131.21125.72127.39127.39-0.44%1,528,123
Apr 7, 2025129.50131.27126.09127.95127.95-2.92%2,373,057
Apr 4, 2025139.70140.32130.64131.80131.80-5.51%1,732,018
Apr 3, 2025139.30140.39137.68139.49139.491.08%1,946,789
Apr 2, 2025137.66138.94136.55138.00138.000.06%1,055,993