Skip to main content
logo
DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
137.03
+0.25 (0.18%)
Nov 28, 2025, 4:00 PM EST - Market closed

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025136.67137.22136.35137.03137.030.18%538,919
Nov 26, 2025136.33137.21135.91136.78136.780.52%1,045,445
Nov 25, 2025136.76137.13135.13136.07136.07-1,403,359
Nov 24, 2025135.93136.40134.61136.07136.070.22%1,207,598
Nov 21, 2025136.64137.18135.64135.77135.770.04%1,242,830
Nov 20, 2025135.96137.10135.39135.71135.710.49%966,107
Nov 19, 2025136.92136.92134.61135.05135.05-1.48%1,318,585
Nov 18, 2025137.74138.44137.00137.08137.08-0.38%1,493,729
Nov 17, 2025137.64138.28137.03137.60137.600.36%1,338,401
Nov 14, 2025137.95138.80136.57137.10137.10-0.45%1,664,314
Nov 13, 2025139.86140.00137.63137.72137.72-1.82%2,018,710
Nov 12, 2025139.86140.59139.11140.28140.280.36%1,387,693
Nov 11, 2025139.04139.84138.31139.78139.780.47%1,691,284
Nov 10, 2025137.25139.77137.08139.13139.131.74%2,210,078
Nov 7, 2025134.51136.76134.41136.75136.751.98%1,704,560
Nov 6, 2025134.17135.17133.83134.09134.090.07%2,006,076
Nov 5, 2025134.02134.94133.25134.00134.000.42%2,942,703
Nov 4, 2025134.77135.03132.82133.44133.44-0.32%2,353,888
Nov 3, 2025134.89135.15132.40133.87133.87-1.23%1,639,073
Oct 31, 2025136.59136.59134.83135.54135.54-1.83%2,402,146
Oct 30, 2025139.83141.47137.83138.06138.06-0.58%1,975,602
Oct 29, 2025139.19140.00138.26138.86138.86-0.56%1,176,303
Oct 28, 2025141.72141.99139.47139.64139.64-1.41%939,336
Oct 27, 2025142.39142.39140.35141.63141.63-0.15%934,102
Oct 24, 2025141.91142.43141.27141.84141.840.21%666,555
Oct 23, 2025143.42143.42141.32141.54141.54-0.81%647,479
Oct 22, 2025142.37143.26141.45142.69142.690.30%797,481
Oct 21, 2025143.67143.67141.88142.27142.27-0.73%838,713
Oct 20, 2025142.81143.73142.35143.32143.320.97%931,154
Oct 17, 2025141.94142.21140.89141.95141.950.32%699,639
Oct 16, 2025142.69143.60141.31141.50141.50-0.67%784,406
Oct 15, 2025141.95143.12141.43142.46142.460.57%832,899
Oct 14, 2025140.16142.47140.16141.65141.651.13%1,071,401
Oct 13, 2025139.91141.03139.61140.07140.07-0.27%726,939
Oct 10, 2025140.79142.50140.27140.45140.450.27%1,016,888
Oct 9, 2025142.42142.43139.88140.07140.07-1.07%901,276
Oct 8, 2025142.93142.96141.18141.58141.58-0.58%1,182,109
Oct 7, 2025142.36143.79141.55142.41142.410.46%1,058,349
Oct 6, 2025140.29142.41140.29141.76141.761.25%930,182
Oct 3, 2025138.49140.94138.49140.01140.010.52%1,722,077
Oct 2, 2025139.65139.66138.64139.28139.28-0.63%906,525
Oct 1, 2025141.28141.96140.10140.16140.16-0.90%902,560
Sep 30, 2025140.99141.80140.50141.43141.430.40%805,938
Sep 29, 2025139.41141.32138.87140.87140.871.12%961,338
Sep 26, 2025138.28139.45138.25139.31139.311.20%964,126
Sep 25, 2025139.34139.84137.10137.66137.66-0.79%962,975
Sep 24, 2025138.00138.92137.79138.76138.760.57%710,183
Sep 23, 2025135.81138.00135.77137.97137.971.34%924,250
Sep 22, 2025135.99136.60135.53136.14136.140.35%898,939
Sep 19, 2025135.89136.43134.70135.67135.670.41%1,712,735