DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
136.84
+0.08 (0.06%)
Sep 12, 2025, 4:00 PM EDT - Market closed
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 136.47 | 137.29 | 135.98 | 136.84 | 136.84 | 0.06% | 940,332 |
| Sep 11, 2025 | 135.70 | 136.97 | 135.36 | 136.76 | 136.76 | 0.83% | 869,794 |
| Sep 10, 2025 | 135.10 | 136.13 | 134.61 | 135.64 | 135.64 | 0.39% | 933,017 |
| Sep 9, 2025 | 134.37 | 135.87 | 134.37 | 135.11 | 135.11 | 0.27% | 634,399 |
| Sep 8, 2025 | 136.13 | 136.38 | 134.12 | 134.74 | 134.74 | -1.36% | 1,035,554 |
| Sep 5, 2025 | 137.00 | 137.20 | 135.86 | 136.60 | 136.60 | 0.14% | 975,962 |
| Sep 4, 2025 | 136.50 | 136.85 | 135.42 | 136.41 | 136.41 | 0.68% | 1,089,852 |
| Sep 3, 2025 | 135.16 | 135.89 | 134.76 | 135.49 | 135.49 | -0.12% | 746,612 |
| Sep 2, 2025 | 135.99 | 136.43 | 135.13 | 135.65 | 135.65 | -0.73% | 900,335 |
| Aug 29, 2025 | 136.62 | 137.25 | 136.43 | 136.65 | 136.65 | 0.11% | 951,634 |
| Aug 28, 2025 | 138.24 | 138.37 | 136.41 | 136.50 | 136.50 | -1.38% | 889,257 |
| Aug 27, 2025 | 138.07 | 138.67 | 137.82 | 138.41 | 138.41 | 0.22% | 700,484 |
| Aug 26, 2025 | 138.48 | 138.78 | 137.63 | 138.10 | 138.10 | -0.23% | 1,015,648 |
| Aug 25, 2025 | 139.00 | 139.36 | 138.13 | 138.42 | 138.42 | -1.09% | 987,990 |
| Aug 22, 2025 | 140.91 | 141.52 | 138.18 | 139.94 | 139.94 | -0.19% | 1,257,362 |
| Aug 21, 2025 | 140.17 | 140.92 | 140.04 | 140.20 | 140.20 | -0.21% | 1,069,171 |
| Aug 20, 2025 | 140.32 | 142.05 | 139.93 | 140.49 | 140.49 | 0.54% | 965,201 |
| Aug 19, 2025 | 137.55 | 139.86 | 137.40 | 139.73 | 139.73 | 1.70% | 726,580 |
| Aug 18, 2025 | 139.03 | 139.09 | 137.40 | 137.40 | 137.40 | -1.09% | 980,835 |
| Aug 15, 2025 | 140.15 | 140.15 | 138.55 | 138.92 | 138.92 | -0.72% | 1,296,646 |
| Aug 14, 2025 | 141.01 | 141.46 | 139.67 | 139.93 | 139.93 | -1.10% | 1,243,411 |
| Aug 13, 2025 | 140.19 | 141.50 | 139.66 | 141.49 | 141.49 | 1.14% | 967,771 |
| Aug 12, 2025 | 140.16 | 140.22 | 138.32 | 139.89 | 139.89 | -0.02% | 1,308,966 |
| Aug 11, 2025 | 140.78 | 140.78 | 139.26 | 139.92 | 139.92 | -0.24% | 1,195,934 |
| Aug 8, 2025 | 140.68 | 140.98 | 139.62 | 140.26 | 140.26 | 0.04% | 1,348,610 |
| Aug 7, 2025 | 139.24 | 140.99 | 139.17 | 140.21 | 140.21 | 0.78% | 1,093,630 |
| Aug 6, 2025 | 139.80 | 140.61 | 139.10 | 139.12 | 139.12 | -0.32% | 860,336 |
| Aug 5, 2025 | 140.97 | 141.54 | 138.96 | 139.56 | 139.56 | -0.88% | 870,780 |
| Aug 4, 2025 | 138.91 | 141.12 | 138.91 | 140.80 | 140.80 | 1.65% | 1,401,658 |
| Aug 1, 2025 | 139.00 | 139.59 | 137.58 | 138.51 | 138.51 | 0.07% | 1,411,981 |
| Jul 31, 2025 | 134.71 | 138.41 | 134.71 | 138.41 | 138.41 | 2.24% | 1,757,731 |
| Jul 30, 2025 | 137.50 | 138.79 | 134.95 | 135.38 | 135.38 | -1.25% | 2,005,327 |
| Jul 29, 2025 | 136.90 | 138.45 | 134.60 | 137.10 | 137.10 | -0.18% | 2,818,395 |
| Jul 28, 2025 | 139.17 | 139.21 | 137.10 | 137.35 | 137.35 | -1.49% | 1,628,896 |
| Jul 25, 2025 | 139.18 | 139.77 | 138.71 | 139.43 | 139.43 | 0.29% | 1,244,324 |
| Jul 24, 2025 | 138.28 | 139.35 | 137.91 | 139.02 | 139.02 | 0.62% | 1,082,806 |
| Jul 23, 2025 | 139.62 | 140.21 | 137.74 | 138.17 | 138.17 | -0.99% | 1,062,298 |
| Jul 22, 2025 | 138.23 | 139.78 | 138.05 | 139.55 | 139.55 | 1.20% | 918,470 |
| Jul 21, 2025 | 137.08 | 138.75 | 136.82 | 137.89 | 137.89 | 0.46% | 1,318,796 |
| Jul 18, 2025 | 135.11 | 137.39 | 135.05 | 137.26 | 137.26 | 1.88% | 1,690,920 |
| Jul 17, 2025 | 133.78 | 135.18 | 133.78 | 134.73 | 134.73 | 0.37% | 896,047 |
| Jul 16, 2025 | 132.95 | 134.46 | 132.55 | 134.23 | 134.23 | 0.66% | 1,267,845 |
| Jul 15, 2025 | 133.39 | 134.00 | 132.72 | 133.35 | 133.35 | -0.60% | 1,419,827 |
| Jul 14, 2025 | 134.01 | 135.85 | 133.46 | 134.15 | 134.15 | 0.20% | 1,073,242 |
| Jul 11, 2025 | 132.50 | 134.57 | 132.39 | 133.88 | 133.88 | 0.16% | 1,156,385 |
| Jul 10, 2025 | 130.64 | 133.93 | 130.64 | 133.66 | 133.66 | 1.70% | 1,486,983 |
| Jul 9, 2025 | 130.50 | 131.52 | 129.39 | 131.42 | 131.42 | 0.89% | 2,170,082 |
| Jul 8, 2025 | 130.30 | 130.68 | 129.10 | 130.26 | 130.26 | -0.66% | 1,548,727 |
| Jul 7, 2025 | 131.87 | 132.28 | 130.38 | 131.13 | 131.13 | -0.61% | 1,292,676 |
| Jul 3, 2025 | 130.75 | 132.59 | 130.12 | 131.94 | 131.94 | 0.96% | 1,384,022 |