Skip to main content
logo
DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
129.90
+1.01 (0.78%)
At close: Dec 18, 2025, 4:00 PM EST
128.79
-1.11 (-0.86%)
After-hours: Dec 18, 2025, 7:11 PM EST

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 2025129.56130.88129.00129.90129.900.78%3,205,385
Dec 17, 2025128.96129.00127.35128.89128.890.18%2,173,957
Dec 16, 2025129.26129.66128.48128.66128.66-0.12%1,717,611
Dec 15, 2025129.65129.65128.11128.81128.81-0.76%2,868,725
Dec 12, 2025131.17132.11129.69129.80128.64-0.73%1,780,075
Dec 11, 2025131.41131.76130.45130.75129.580.58%1,853,156
Dec 10, 2025130.09130.53129.53129.99128.82-0.20%1,935,557
Dec 9, 2025130.84131.48130.12130.25129.080.19%1,084,690
Dec 8, 2025131.64131.70129.75130.00128.83-0.94%1,572,481
Dec 5, 2025131.93132.46131.14131.23130.05-0.70%1,579,968
Dec 4, 2025132.96134.07129.69132.16130.97-0.77%2,210,358
Dec 3, 2025132.38133.21131.37133.18131.981.24%1,575,475
Dec 2, 2025133.90133.90131.33131.55130.37-1.29%951,475
Dec 1, 2025135.94136.77133.15133.27132.07-2.74%1,374,679
Nov 28, 2025136.67137.22136.35137.03135.800.18%539,318
Nov 26, 2025136.33137.21135.91136.78135.550.52%1,048,558
Nov 25, 2025136.76137.13135.13136.07134.85-1,406,339
Nov 24, 2025135.93136.40134.61136.07134.850.22%1,232,609
Nov 21, 2025136.64137.18135.64135.77134.550.04%1,245,257
Nov 20, 2025135.96137.10135.39135.71134.490.49%966,116
Nov 19, 2025136.92136.92134.61135.05133.84-1.48%1,318,585
Nov 18, 2025137.74138.44137.00137.08135.85-0.38%1,493,729
Nov 17, 2025137.64138.28137.03137.60136.360.36%1,338,401
Nov 14, 2025137.95138.80136.57137.10135.87-0.45%1,664,314
Nov 13, 2025139.86140.00137.63137.72136.48-1.82%2,018,710
Nov 12, 2025139.86140.59139.11140.28139.020.36%1,387,693
Nov 11, 2025139.04139.84138.31139.78138.530.47%1,691,284
Nov 10, 2025137.25139.77137.08139.13137.881.74%2,210,078
Nov 7, 2025134.51136.76134.41136.75135.521.98%1,704,560
Nov 6, 2025134.17135.17133.83134.09132.890.07%2,006,076
Nov 5, 2025134.02134.94133.25134.00132.800.42%2,942,703
Nov 4, 2025134.77135.03132.82133.44132.24-0.32%2,353,888
Nov 3, 2025134.89135.15132.40133.87132.67-1.23%1,639,073
Oct 31, 2025136.59136.59134.83135.54134.32-1.83%2,402,146
Oct 30, 2025139.83141.47137.83138.06136.82-0.58%1,975,602
Oct 29, 2025139.19140.00138.26138.86137.61-0.56%1,176,303
Oct 28, 2025141.72141.99139.47139.64138.39-1.41%939,336
Oct 27, 2025142.39142.39140.35141.63140.36-0.15%934,102
Oct 24, 2025141.91142.43141.27141.84140.570.21%666,555
Oct 23, 2025143.42143.42141.32141.54140.27-0.81%647,479
Oct 22, 2025142.37143.26141.45142.69141.410.30%797,481
Oct 21, 2025143.67143.67141.88142.27140.99-0.73%838,713
Oct 20, 2025142.81143.73142.35143.32142.030.97%931,154
Oct 17, 2025141.94142.21140.89141.95140.680.32%699,639
Oct 16, 2025142.69143.60141.31141.50140.23-0.67%784,406
Oct 15, 2025141.95143.12141.43142.46141.180.57%832,899
Oct 14, 2025140.16142.47140.16141.65140.381.13%1,071,401
Oct 13, 2025139.91141.03139.61140.07138.81-0.27%726,939
Oct 10, 2025140.79142.50140.27140.45139.190.27%1,016,888
Oct 9, 2025142.42142.43139.88140.07138.81-1.07%901,276