DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
131.94
+1.26 (0.96%)
Jul 3, 2025, 1:00 PM - Market closed
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 130.75 | 132.59 | 130.12 | 131.94 | 131.94 | 0.96% | 1,384,017 |
| Jul 2, 2025 | 132.00 | 132.31 | 129.85 | 130.68 | 130.68 | -1.32% | 2,022,576 |
| Jul 1, 2025 | 132.89 | 133.85 | 131.63 | 132.43 | 132.43 | -0.02% | 2,222,692 |
| Jun 30, 2025 | 131.20 | 132.58 | 130.94 | 132.46 | 132.46 | 0.64% | 2,277,769 |
| Jun 27, 2025 | 131.60 | 132.74 | 131.23 | 131.62 | 131.62 | 0.05% | 1,870,358 |
| Jun 26, 2025 | 131.08 | 131.89 | 130.60 | 131.56 | 131.56 | 0.53% | 1,196,343 |
| Jun 25, 2025 | 132.36 | 132.72 | 130.34 | 130.87 | 130.87 | -1.76% | 1,156,333 |
| Jun 24, 2025 | 133.16 | 134.17 | 132.78 | 133.22 | 133.22 | -0.61% | 1,346,274 |
| Jun 23, 2025 | 133.29 | 134.42 | 133.27 | 134.04 | 134.04 | 1.30% | 835,003 |
| Jun 20, 2025 | 132.00 | 133.30 | 131.84 | 132.32 | 132.32 | 0.39% | 1,615,350 |
| Jun 18, 2025 | 132.29 | 132.71 | 131.09 | 131.80 | 131.80 | -0.13% | 1,565,978 |
| Jun 17, 2025 | 132.93 | 133.28 | 131.20 | 131.97 | 131.97 | -0.89% | 2,067,093 |
| Jun 16, 2025 | 134.53 | 135.12 | 132.24 | 133.16 | 133.16 | -1.52% | 1,532,803 |
| Jun 13, 2025 | 136.03 | 136.26 | 134.87 | 135.22 | 134.12 | -0.60% | 1,182,839 |
| Jun 12, 2025 | 135.10 | 136.03 | 134.88 | 136.03 | 134.93 | 0.79% | 1,037,954 |
| Jun 11, 2025 | 135.12 | 135.25 | 134.40 | 134.97 | 133.87 | 0.07% | 1,290,443 |
| Jun 10, 2025 | 134.17 | 135.18 | 133.24 | 134.88 | 133.79 | 0.73% | 1,250,735 |
| Jun 9, 2025 | 133.50 | 134.68 | 132.99 | 133.90 | 132.81 | 0.04% | 1,077,394 |
| Jun 6, 2025 | 133.26 | 134.30 | 132.41 | 133.85 | 132.76 | 0.87% | 1,419,916 |
| Jun 5, 2025 | 133.26 | 133.26 | 132.10 | 132.70 | 131.62 | -0.46% | 1,479,905 |
| Jun 4, 2025 | 135.52 | 135.52 | 133.28 | 133.31 | 132.23 | -1.66% | 1,159,023 |
| Jun 3, 2025 | 136.46 | 136.61 | 134.08 | 135.56 | 134.46 | -0.31% | 1,097,492 |
| Jun 2, 2025 | 135.90 | 136.70 | 135.21 | 135.98 | 134.88 | -0.49% | 1,073,301 |
| May 30, 2025 | 135.95 | 137.02 | 135.75 | 136.65 | 135.54 | 0.29% | 1,520,081 |
| May 29, 2025 | 134.72 | 136.27 | 134.58 | 136.26 | 135.15 | 0.95% | 1,022,904 |
| May 28, 2025 | 136.73 | 136.73 | 134.34 | 134.98 | 133.88 | -1.56% | 1,055,377 |
| May 27, 2025 | 137.49 | 137.62 | 136.20 | 137.12 | 136.01 | 0.59% | 746,361 |
| May 23, 2025 | 135.80 | 136.69 | 134.03 | 136.32 | 135.21 | 1.26% | 1,069,038 |
| May 22, 2025 | 135.24 | 135.44 | 133.39 | 134.62 | 133.53 | -1.09% | 2,046,315 |
| May 21, 2025 | 138.05 | 138.25 | 135.24 | 136.11 | 135.01 | -1.65% | 1,459,459 |
| May 20, 2025 | 138.30 | 139.25 | 137.93 | 138.39 | 137.27 | -0.13% | 762,918 |
| May 19, 2025 | 137.62 | 138.72 | 136.50 | 138.57 | 137.45 | 0.36% | 1,101,854 |
| May 16, 2025 | 135.98 | 138.21 | 135.89 | 138.07 | 136.95 | 1.30% | 1,722,395 |
| May 15, 2025 | 133.73 | 136.61 | 133.15 | 136.30 | 135.19 | 2.72% | 2,464,380 |
| May 14, 2025 | 132.78 | 133.11 | 129.64 | 132.69 | 131.61 | -0.11% | 2,181,266 |
| May 13, 2025 | 132.99 | 133.93 | 131.88 | 132.84 | 131.76 | -0.20% | 1,837,822 |
| May 12, 2025 | 135.00 | 135.12 | 131.79 | 133.10 | 132.02 | -2.22% | 1,376,565 |
| May 9, 2025 | 136.05 | 136.50 | 134.94 | 136.12 | 135.02 | 0.30% | 913,130 |
| May 8, 2025 | 137.98 | 138.36 | 135.44 | 135.71 | 134.61 | -2.09% | 1,404,483 |
| May 7, 2025 | 137.43 | 139.53 | 137.43 | 138.61 | 137.49 | 0.69% | 1,197,604 |
| May 6, 2025 | 136.74 | 138.38 | 136.03 | 137.66 | 136.54 | 0.71% | 1,206,099 |
| May 5, 2025 | 136.52 | 136.97 | 135.06 | 136.69 | 135.58 | 0.24% | 1,407,375 |
| May 2, 2025 | 136.10 | 136.68 | 135.06 | 136.36 | 135.25 | 0.38% | 709,912 |
| May 1, 2025 | 138.00 | 138.40 | 135.20 | 135.84 | 134.74 | -0.85% | 1,626,552 |
| Apr 30, 2025 | 137.21 | 137.48 | 133.98 | 137.00 | 135.89 | 0.18% | 2,719,079 |
| Apr 29, 2025 | 135.10 | 137.75 | 134.75 | 136.76 | 135.65 | 0.79% | 1,780,976 |
| Apr 28, 2025 | 134.84 | 136.12 | 133.06 | 135.69 | 134.59 | 0.69% | 1,118,360 |
| Apr 25, 2025 | 136.66 | 136.79 | 134.32 | 134.76 | 133.67 | -1.62% | 1,294,720 |
| Apr 24, 2025 | 135.69 | 137.75 | 134.91 | 136.98 | 135.87 | 0.60% | 1,832,973 |
| Apr 23, 2025 | 135.51 | 136.76 | 134.04 | 136.16 | 135.05 | 0.27% | 2,383,790 |