Skip to main content
logo
DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
141.57
-5.57 (-3.79%)
At close: Mar 20, 2026, 4:00 PM EDT
141.99
+0.42 (0.30%)
After-hours: Mar 20, 2026, 7:27 PM EDT

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026147.41147.42141.42141.57141.57-3.79%2,261,548
Mar 19, 2026147.32148.45145.54147.14147.140.09%1,026,553
Mar 18, 2026148.98148.99146.99147.01147.01-1.56%1,191,314
Mar 17, 2026149.56150.69149.31149.34149.340.05%1,015,455
Mar 16, 2026149.00149.73148.35149.26149.26-0.21%982,460
Mar 13, 2026149.26150.06148.63149.57148.411.31%1,114,464
Mar 12, 2026146.86149.51145.54147.64146.490.76%1,119,323
Mar 11, 2026147.58147.79146.10146.52145.38-0.84%1,198,826
Mar 10, 2026148.41149.51147.61147.76146.61-0.81%891,178
Mar 9, 2026150.44150.74147.18148.96147.80-0.78%989,737
Mar 6, 2026147.90150.31146.71150.13148.961.00%1,866,566
Mar 5, 2026148.48149.73148.15148.64147.48-0.98%1,986,786
Mar 4, 2026147.33150.16146.88150.11148.941.35%2,161,201
Mar 3, 2026145.45149.43144.06148.11146.960.31%1,950,315
Mar 2, 2026147.81148.58146.83147.65146.50-0.40%1,277,933
Feb 27, 2026146.77148.40146.00148.24147.091.13%1,666,469
Feb 26, 2026146.21147.41146.03146.59145.450.39%1,060,872
Feb 25, 2026146.20146.57144.15146.02144.88-0.05%1,406,138
Feb 24, 2026145.66146.30143.80146.09144.950.16%1,066,050
Feb 23, 2026145.59146.51144.86145.85144.710.59%1,549,951
Feb 20, 2026146.08146.12143.93145.00143.87-0.02%1,307,626
Feb 19, 2026143.18146.50142.41145.03143.901.69%1,579,753
Feb 18, 2026144.64144.87142.09142.62141.51-1.43%1,115,790
Feb 17, 2026150.05154.63143.81144.69143.56-0.17%2,264,865
Feb 13, 2026141.08145.42141.05144.94143.812.86%2,008,332
Feb 12, 2026140.00142.53139.21140.91139.810.86%1,700,467
Feb 11, 2026137.88139.91137.09139.71138.621.36%2,332,415
Feb 10, 2026135.99139.02135.36137.84136.772.07%1,285,660
Feb 9, 2026134.53135.48134.03135.04133.990.16%1,024,389
Feb 6, 2026137.25137.72134.09134.82133.77-0.97%1,603,552
Feb 5, 2026136.32137.83135.25136.14135.080.32%2,522,431
Feb 4, 2026136.57137.54135.44135.70134.640.02%1,459,259
Feb 3, 2026133.19136.72133.19135.67134.612.06%1,598,719
Feb 2, 2026134.28134.28132.21132.93131.89-1.08%1,629,990
Jan 30, 2026134.00134.44132.51134.38133.33-0.04%3,240,656
Jan 29, 2026137.11138.47134.02134.44133.39-1.55%2,344,300
Jan 28, 2026136.84137.99135.91136.56135.50-0.09%991,174
Jan 27, 2026135.45137.19134.98136.68135.620.85%1,018,691
Jan 26, 2026135.54136.95134.99135.53134.470.89%1,332,730
Jan 23, 2026135.03135.03133.11134.33133.28-0.64%1,709,370
Jan 22, 2026137.24137.64135.09135.19134.14-1.37%1,792,709
Jan 21, 2026136.60137.50136.26137.07136.001.08%2,782,653
Jan 20, 2026134.98135.83133.83135.61134.550.07%2,199,309
Jan 16, 2026133.89136.04133.34135.51134.450.67%2,221,899
Jan 15, 2026134.53135.18133.57134.61133.560.49%1,279,150
Jan 14, 2026132.43134.26132.43133.95132.911.32%2,428,908
Jan 13, 2026130.29132.32129.76132.20131.171.45%1,381,056
Jan 12, 2026129.40130.74129.40130.31129.300.32%1,047,972
Jan 9, 2026130.44131.56129.60129.89128.880.20%1,174,301
Jan 8, 2026127.95130.69127.95129.63128.621.07%1,344,350