Skip to main content
DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
131.99
+0.81 (0.62%)
Feb 21, 2025, 4:00 PM EST - Market closed

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025129.61131.84128.27131.18131.180.61%1,505,954
Feb 19, 2025129.02130.53128.97130.38130.380.64%1,038,181
Feb 18, 2025129.80130.36128.57129.55129.550.40%1,427,597
Feb 14, 2025128.67130.22128.34129.04129.040.96%1,891,687
Feb 13, 2025123.71128.74123.48127.81127.812.91%2,582,930
Feb 12, 2025123.56124.55122.85124.19124.19-0.56%1,340,132
Feb 11, 2025123.22124.94122.22124.89124.890.95%924,533
Feb 10, 2025122.64123.82122.12123.71123.710.82%1,095,279
Feb 7, 2025122.21122.88121.45122.70122.700.11%1,177,399
Feb 6, 2025122.78123.00121.58122.56122.56-0.11%1,056,701
Feb 5, 2025121.84123.24121.19122.69122.691.69%1,253,600
Feb 4, 2025120.17121.13119.00120.65120.65-0.21%848,310
Feb 3, 2025119.06121.40118.20120.90120.900.85%1,478,739
Jan 31, 2025119.02120.73118.82119.88119.880.46%1,394,007
Jan 30, 2025118.88119.73118.25119.33119.331.47%1,106,231
Jan 29, 2025118.87119.67117.56117.60117.60-0.84%1,262,962
Jan 28, 2025121.25121.26118.06118.60118.60-2.57%1,214,975
Jan 27, 2025120.40122.13118.11121.73121.732.21%1,342,873
Jan 24, 2025119.45120.25118.86119.10119.10-0.34%1,107,890
Jan 23, 2025120.82121.25116.30119.51119.51-0.60%2,738,795
Jan 22, 2025123.32123.42119.90120.23120.23-2.95%1,103,718
Jan 21, 2025124.31125.60123.44123.89123.890.19%1,209,348
Jan 17, 2025122.75124.09122.40123.66123.660.54%697,185
Jan 16, 2025120.28123.00120.28122.99122.991.97%903,631
Jan 15, 2025121.36121.73120.11120.61120.610.99%843,020
Jan 14, 2025118.29120.15117.95119.43119.431.02%823,231
Jan 13, 2025119.08119.08116.76118.22118.22-0.67%710,465
Jan 10, 2025120.14120.80118.36119.02119.02-1.64%1,082,780
Jan 8, 2025119.57121.09118.95121.01121.010.52%814,858
Jan 7, 2025119.74121.43119.70120.38120.380.59%844,652
Jan 6, 2025121.57121.61119.46119.67119.67-1.57%893,390
Jan 3, 2025121.24122.30120.75121.58121.580.42%906,111
Jan 2, 2025122.83122.83120.65121.07121.070.27%693,198
Dec 31, 2024120.61121.43120.02120.75120.750.17%646,040
Dec 30, 2024121.00121.00119.43120.55120.55-0.66%734,971
Dec 27, 2024120.39122.08120.10121.35121.350.21%1,075,024
Dec 26, 2024120.25121.35120.04121.09121.090.27%533,388
Dec 24, 2024120.07120.81120.07120.76120.760.42%309,908
Dec 23, 2024120.05120.41118.92120.25120.250.06%899,035
Dec 20, 2024116.94120.49116.70120.18120.181.75%3,036,059
Dec 19, 2024116.92119.28116.65118.11118.110.49%1,358,486
Dec 18, 2024120.30120.81117.49117.53117.53-2.63%1,410,147
Dec 17, 2024120.82122.94120.23120.70120.70-0.54%1,857,226
Dec 16, 2024120.31123.07119.84121.35121.350.06%2,428,811
Dec 13, 2024120.87121.93120.43121.28120.200.41%1,439,497
Dec 12, 2024121.48121.69120.62120.78119.71-0.18%1,302,873
Dec 11, 2024121.93122.28120.80121.00119.92-0.80%1,448,200
Dec 10, 2024121.56122.26119.52121.97120.880.14%1,381,341
Dec 9, 2024121.39122.25121.15121.80120.720.19%1,454,335
Dec 6, 2024122.50122.65121.15121.57120.49-0.69%1,382,119
Dec 5, 2024122.33123.17122.08122.42121.330.11%1,094,874
Dec 4, 2024122.89123.40121.77122.29121.20-0.56%1,047,598
Dec 3, 2024125.31125.44122.91122.98121.89-0.50%1,207,399
Dec 2, 2024125.77125.85123.42123.60122.50-1.73%1,095,190
Nov 29, 2024126.31126.36125.25125.78124.66-0.24%608,746
Nov 27, 2024125.98127.53125.88126.08124.960.50%1,127,702
Nov 26, 2024125.36125.63124.63125.45124.330.22%1,148,531
Nov 25, 2024125.01125.60124.69125.18124.070.47%1,567,863
Nov 22, 2024124.07125.05123.98124.60123.490.50%1,178,646
Nov 21, 2024122.39124.09121.85123.98122.881.47%1,550,615
Nov 20, 2024121.70122.43121.27122.18121.090.41%1,575,805
Nov 19, 2024120.13121.76119.89121.68120.600.98%2,337,986
Nov 18, 2024119.67121.09119.32120.50119.430.34%1,552,095
Nov 15, 2024119.12120.34118.95120.09119.020.57%3,097,978
Nov 14, 2024118.97120.54118.96119.41118.350.67%1,625,090
Nov 13, 2024120.75120.82117.90118.62117.56-1.21%1,458,680
Nov 12, 2024119.49120.74119.49120.07119.000.28%1,578,350
Nov 11, 2024117.79119.92117.77119.73118.661.64%1,320,996
Nov 8, 2024117.65119.36117.15117.80116.750.65%3,021,522
Nov 7, 2024122.15123.17115.59117.04116.00-3.73%3,753,828
Nov 6, 2024122.75123.67120.98121.57120.49-1.51%1,570,307
Nov 5, 2024121.63123.53121.41123.43122.331.48%749,801
Nov 4, 2024121.04122.01120.26121.63120.550.28%911,319
Nov 1, 2024124.19124.54121.09121.29120.21-2.36%992,514
Oct 31, 2024123.72125.36123.72124.22123.110.06%900,619
Oct 30, 2024124.78125.00123.50124.14123.040.17%1,002,939
Oct 29, 2024125.89125.89123.77123.93122.83-2.13%823,408
Oct 28, 2024127.48127.64126.51126.63125.500.05%939,654
Oct 25, 2024130.06130.15126.46126.57125.44-2.47%1,276,027
Oct 24, 2024130.00131.67129.18129.77128.62-0.17%1,575,114
Oct 23, 2024128.04130.04127.85129.99128.831.37%1,389,086
Oct 22, 2024127.60128.53126.96128.23127.090.21%747,799
Oct 21, 2024129.02129.35127.32127.96126.82-0.73%892,718
Oct 18, 2024128.78129.28127.87128.90127.750.36%776,960
Oct 17, 2024128.52128.95128.04128.44127.30-0.02%1,137,338
Oct 16, 2024127.60128.87127.38128.47127.330.85%780,697
Oct 15, 2024126.43128.06126.40127.39126.261.44%1,901,473
Oct 14, 2024124.92125.94124.75125.58124.460.57%830,766
Oct 11, 2024124.13125.21123.92124.87123.760.96%880,721
Oct 10, 2024124.75125.53123.59123.68122.58-0.67%789,387
Oct 9, 2024125.39126.11124.09124.52123.41-0.77%1,871,468
Oct 8, 2024126.10126.55125.40125.48124.360.15%844,444
Oct 7, 2024126.70126.70125.03125.29124.18-1.33%962,916
Oct 4, 2024126.15127.27125.70126.98125.85-0.45%721,390
Oct 3, 2024128.76128.93127.30127.55126.42-0.89%868,538
Oct 2, 2024127.43129.00126.75128.70127.55-763,534
Oct 1, 2024128.58129.53127.97128.70127.550.23%780,379
Sep 30, 2024128.00128.48126.72128.41127.270.81%1,117,743
Sep 27, 2024126.21127.89126.04127.38126.251.43%990,768
Sep 26, 2024125.26126.50125.05125.58124.460.03%639,368