DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
135.87
+0.03 (0.02%)
May 2, 2025, 12:01 PM EDT - Market open
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 136.40 | 136.40 | 135.06 | 135.59 | - | -0.18% | 131,702 |
| 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 |
| Mar 13, 2025 | 131.60 | 133.01 | 130.93 | 132.71 | 131.65 | 1.03% | 1,214,056 |
| Mar 12, 2025 | 131.40 | 132.42 | 130.95 | 131.36 | 130.31 | -0.51% | 993,614 |
| Mar 11, 2025 | 132.29 | 132.83 | 131.11 | 132.03 | 130.98 | 0.02% | 1,499,213 |
| Mar 10, 2025 | 132.26 | 133.94 | 130.15 | 132.01 | 130.96 | 0.25% | 2,404,910 |
| Mar 7, 2025 | 130.88 | 132.55 | 130.57 | 131.68 | 130.63 | 0.87% | 2,407,953 |
| Mar 6, 2025 | 132.01 | 132.01 | 129.69 | 130.54 | 129.50 | -1.14% | 844,970 |
| Mar 5, 2025 | 131.02 | 133.09 | 130.72 | 132.05 | 131.00 | 0.08% | 1,703,259 |
| Mar 4, 2025 | 135.99 | 136.28 | 131.63 | 131.94 | 130.89 | -2.44% | 1,298,326 |
| Mar 3, 2025 | 133.32 | 135.24 | 132.95 | 135.24 | 134.16 | 1.15% | 1,082,160 |
| Feb 28, 2025 | 133.07 | 134.11 | 131.72 | 133.70 | 132.63 | 1.41% | 1,161,945 |
| Feb 27, 2025 | 131.82 | 133.00 | 131.19 | 131.84 | 130.79 | -0.61% | 698,014 |
| Feb 26, 2025 | 132.87 | 133.42 | 131.84 | 132.65 | 131.59 | -0.55% | 877,364 |
| Feb 25, 2025 | 132.39 | 133.49 | 132.39 | 133.39 | 132.33 | 0.76% | 993,573 |
| Feb 24, 2025 | 132.40 | 133.45 | 130.85 | 132.38 | 131.32 | 0.30% | 782,932 |
| Feb 21, 2025 | 130.76 | 132.88 | 129.80 | 131.99 | 130.94 | 0.62% | 1,079,846 |