DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
135.26
+0.64 (0.48%)
May 23, 2025, 11:54 AM - Market open
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 135.80 | 135.95 | 134.03 | 134.45 | - | -0.13% | 94,493 |
| May 22, 2025 | 135.24 | 135.44 | 133.39 | 134.62 | 134.62 | -1.09% | 2,046,315 |
| May 21, 2025 | 138.05 | 138.25 | 135.24 | 136.11 | 136.11 | -1.65% | 1,459,459 |
| May 20, 2025 | 138.30 | 139.25 | 137.93 | 138.39 | 138.39 | -0.13% | 762,918 |
| May 19, 2025 | 137.62 | 138.72 | 136.50 | 138.57 | 138.57 | 0.36% | 1,101,854 |
| May 16, 2025 | 135.98 | 138.21 | 135.89 | 138.07 | 138.07 | 1.30% | 1,722,395 |
| May 15, 2025 | 133.73 | 136.61 | 133.15 | 136.30 | 136.30 | 2.72% | 2,464,380 |
| May 14, 2025 | 132.78 | 133.11 | 129.64 | 132.69 | 132.69 | -0.11% | 2,181,266 |
| May 13, 2025 | 132.99 | 133.93 | 131.88 | 132.84 | 132.84 | -0.20% | 1,837,822 |
| May 12, 2025 | 135.00 | 135.12 | 131.79 | 133.10 | 133.10 | -2.22% | 1,376,565 |
| May 9, 2025 | 136.05 | 136.50 | 134.94 | 136.12 | 136.12 | 0.30% | 913,130 |
| May 8, 2025 | 137.98 | 138.36 | 135.44 | 135.71 | 135.71 | -2.09% | 1,404,483 |
| May 7, 2025 | 137.43 | 139.53 | 137.43 | 138.61 | 138.61 | 0.69% | 1,197,604 |
| May 6, 2025 | 136.74 | 138.38 | 136.03 | 137.66 | 137.66 | 0.71% | 1,206,099 |
| May 5, 2025 | 136.52 | 136.97 | 135.06 | 136.69 | 136.69 | 0.24% | 1,407,375 |
| May 2, 2025 | 136.10 | 136.68 | 135.06 | 136.36 | 136.36 | 0.38% | 709,912 |
| May 1, 2025 | 138.00 | 138.40 | 135.20 | 135.84 | 135.84 | -0.85% | 1,626,552 |
| Apr 30, 2025 | 137.21 | 137.48 | 133.98 | 137.00 | 137.00 | 0.18% | 2,719,079 |
| Apr 29, 2025 | 135.10 | 137.75 | 134.75 | 136.76 | 136.76 | 0.79% | 1,780,976 |
| Apr 28, 2025 | 134.84 | 136.12 | 133.06 | 135.69 | 135.69 | 0.69% | 1,118,360 |
| Apr 25, 2025 | 136.66 | 136.79 | 134.32 | 134.76 | 134.76 | -1.62% | 1,294,720 |
| Apr 24, 2025 | 135.69 | 137.75 | 134.91 | 136.98 | 136.98 | 0.60% | 1,832,973 |
| Apr 23, 2025 | 135.51 | 136.76 | 134.04 | 136.16 | 136.16 | 0.27% | 2,383,790 |
| Apr 22, 2025 | 133.09 | 136.42 | 132.80 | 135.80 | 135.80 | 3.05% | 2,345,145 |
| Apr 21, 2025 | 132.83 | 133.28 | 130.19 | 131.78 | 131.78 | -1.33% | 2,357,646 |
| Apr 17, 2025 | 132.71 | 135.29 | 132.69 | 133.55 | 133.55 | 1.16% | 1,389,437 |
| Apr 16, 2025 | 134.11 | 134.25 | 131.48 | 132.02 | 132.02 | -0.68% | 781,208 |
| Apr 15, 2025 | 133.19 | 134.27 | 132.56 | 132.92 | 132.92 | -0.20% | 1,459,906 |
| Apr 14, 2025 | 130.35 | 133.96 | 129.94 | 133.19 | 133.19 | 2.60% | 1,398,563 |
| Apr 11, 2025 | 128.29 | 129.89 | 126.75 | 129.82 | 129.82 | 0.83% | 2,031,555 |
| Apr 10, 2025 | 129.83 | 130.90 | 126.71 | 128.75 | 128.75 | -1.35% | 1,848,824 |
| Apr 9, 2025 | 126.17 | 131.36 | 123.69 | 130.51 | 130.51 | 2.45% | 1,870,265 |
| Apr 8, 2025 | 130.36 | 131.21 | 125.72 | 127.39 | 127.39 | -0.44% | 1,528,123 |
| Apr 7, 2025 | 129.50 | 131.27 | 126.09 | 127.95 | 127.95 | -2.92% | 2,373,057 |
| Apr 4, 2025 | 139.70 | 140.32 | 130.64 | 131.80 | 131.80 | -5.51% | 1,732,018 |
| Apr 3, 2025 | 139.30 | 140.39 | 137.68 | 139.49 | 139.49 | 1.08% | 1,946,789 |
| Apr 2, 2025 | 137.66 | 138.94 | 136.55 | 138.00 | 138.00 | 0.06% | 1,055,993 |
| Apr 1, 2025 | 137.46 | 138.37 | 136.81 | 137.92 | 137.92 | -0.25% | 893,333 |
| Mar 31, 2025 | 137.19 | 139.05 | 136.63 | 138.27 | 138.27 | 1.24% | 1,190,267 |
| Mar 28, 2025 | 136.18 | 137.19 | 135.49 | 136.57 | 136.57 | 1.01% | 1,597,817 |
| Mar 27, 2025 | 136.02 | 136.39 | 134.95 | 135.20 | 135.20 | -0.38% | 1,204,808 |
| Mar 26, 2025 | 134.62 | 136.15 | 134.60 | 135.72 | 135.72 | 0.91% | 1,773,831 |
| Mar 25, 2025 | 135.75 | 136.48 | 133.00 | 134.50 | 134.50 | -1.21% | 1,585,909 |
| Mar 24, 2025 | 137.29 | 138.09 | 135.97 | 136.15 | 136.15 | -0.70% | 1,125,025 |
| Mar 21, 2025 | 136.66 | 138.22 | 135.54 | 137.11 | 137.11 | 0.12% | 3,749,481 |
| Mar 20, 2025 | 136.44 | 137.03 | 135.74 | 136.94 | 136.94 | 0.57% | 1,954,850 |
| Mar 19, 2025 | 135.01 | 136.76 | 134.87 | 136.17 | 136.17 | 0.60% | 1,809,756 |
| Mar 18, 2025 | 134.39 | 135.93 | 134.39 | 135.36 | 135.36 | -0.18% | 1,541,640 |
| Mar 17, 2025 | 133.97 | 136.31 | 133.33 | 135.60 | 135.60 | 0.25% | 1,740,496 |
| Mar 14, 2025 | 132.50 | 135.52 | 132.32 | 135.26 | 134.18 | 1.92% | 1,086,276 |