DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
129.86
+1.11 (0.86%)
Apr 11, 2025, 3:48 PM EDT - Market open
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 128.29 | 128.51 | 126.75 | 127.38 | - | -1.07% | 214,341 |
| 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 |
| Feb 20, 2025 | 129.61 | 131.84 | 128.27 | 131.18 | 130.13 | 0.61% | 1,505,954 |
| Feb 19, 2025 | 129.02 | 130.53 | 128.97 | 130.38 | 129.34 | 0.64% | 1,038,181 |
| Feb 18, 2025 | 129.80 | 130.36 | 128.57 | 129.55 | 128.52 | 0.40% | 1,427,597 |
| Feb 14, 2025 | 128.67 | 130.22 | 128.34 | 129.04 | 128.01 | 0.96% | 1,891,687 |
| Feb 13, 2025 | 123.71 | 128.74 | 123.48 | 127.81 | 126.79 | 2.91% | 2,582,930 |
| Feb 12, 2025 | 123.56 | 124.55 | 122.85 | 124.19 | 123.20 | -0.56% | 1,340,132 |
| Feb 11, 2025 | 123.22 | 124.94 | 122.22 | 124.89 | 123.89 | 0.95% | 924,533 |
| Feb 10, 2025 | 122.64 | 123.82 | 122.12 | 123.71 | 122.72 | 0.82% | 1,095,279 |
| Feb 7, 2025 | 122.21 | 122.88 | 121.45 | 122.70 | 121.72 | 0.11% | 1,177,399 |
| Feb 6, 2025 | 122.78 | 123.00 | 121.58 | 122.56 | 121.58 | -0.11% | 1,056,701 |
| Feb 5, 2025 | 121.84 | 123.24 | 121.19 | 122.69 | 121.71 | 1.69% | 1,253,600 |
| Feb 4, 2025 | 120.17 | 121.13 | 119.00 | 120.65 | 119.69 | -0.21% | 848,310 |
| Feb 3, 2025 | 119.06 | 121.40 | 118.20 | 120.90 | 119.94 | 0.85% | 1,478,739 |
| Jan 31, 2025 | 119.02 | 120.73 | 118.82 | 119.88 | 118.92 | 0.46% | 1,394,007 |