DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
128.90
+0.46 (0.36%)
Oct 18, 2024, 4:00 PM EDT - Market closed
DTE Energy Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 18, 2024 | 128.78 | 129.28 | 127.87 | 128.90 | 128.90 | 0.36% | 776,960 |
Oct 17, 2024 | 128.52 | 128.95 | 128.04 | 128.44 | 128.44 | -0.02% | 1,137,338 |
Oct 16, 2024 | 127.60 | 128.87 | 127.38 | 128.47 | 128.47 | 0.85% | 780,697 |
Oct 15, 2024 | 126.43 | 128.06 | 126.40 | 127.39 | 127.39 | 1.44% | 1,901,473 |
Oct 14, 2024 | 124.92 | 125.94 | 124.75 | 125.58 | 125.58 | 0.57% | 830,766 |
Oct 11, 2024 | 124.13 | 125.21 | 123.92 | 124.87 | 124.87 | 0.96% | 880,721 |
Oct 10, 2024 | 124.75 | 125.53 | 123.59 | 123.68 | 123.68 | -0.67% | 789,387 |
Oct 9, 2024 | 125.39 | 126.11 | 124.09 | 124.52 | 124.52 | -0.77% | 1,871,468 |
Oct 8, 2024 | 126.10 | 126.55 | 125.40 | 125.48 | 125.48 | 0.15% | 844,444 |
Oct 7, 2024 | 126.70 | 126.70 | 125.03 | 125.29 | 125.29 | -1.33% | 962,916 |
Oct 4, 2024 | 126.15 | 127.27 | 125.70 | 126.98 | 126.98 | -0.45% | 721,390 |
Oct 3, 2024 | 128.76 | 128.93 | 127.30 | 127.55 | 127.55 | -0.89% | 868,538 |
Oct 2, 2024 | 127.43 | 129.00 | 126.75 | 128.70 | 128.70 | - | 763,534 |
Oct 1, 2024 | 128.58 | 129.53 | 127.97 | 128.70 | 128.70 | 0.23% | 780,379 |
Sep 30, 2024 | 128.00 | 128.48 | 126.72 | 128.41 | 128.41 | 0.81% | 1,117,743 |
Sep 27, 2024 | 126.21 | 127.89 | 126.04 | 127.38 | 127.38 | 1.43% | 990,768 |
Sep 26, 2024 | 125.26 | 126.50 | 125.05 | 125.58 | 125.58 | 0.03% | 639,368 |
Sep 25, 2024 | 126.13 | 126.13 | 124.20 | 125.54 | 125.54 | 0.20% | 964,788 |
Sep 24, 2024 | 125.59 | 127.01 | 125.00 | 125.29 | 125.29 | -0.89% | 744,237 |
Sep 23, 2024 | 125.45 | 126.77 | 124.76 | 126.41 | 126.41 | 1.06% | 969,439 |
Sep 20, 2024 | 123.60 | 125.48 | 123.04 | 125.09 | 125.09 | 1.26% | 1,834,168 |
Sep 19, 2024 | 123.78 | 124.27 | 122.88 | 123.53 | 123.53 | -0.72% | 2,089,801 |
Sep 18, 2024 | 125.76 | 126.04 | 122.84 | 124.42 | 124.42 | -1.00% | 1,301,389 |
Sep 17, 2024 | 126.18 | 126.71 | 125.19 | 125.68 | 125.68 | -0.54% | 832,373 |
Sep 16, 2024 | 126.37 | 126.77 | 125.69 | 126.36 | 126.36 | 0.33% | 1,018,504 |
Sep 13, 2024 | 124.80 | 125.99 | 123.67 | 125.95 | 124.94 | 1.17% | 806,489 |
Sep 12, 2024 | 124.37 | 124.84 | 123.59 | 124.49 | 123.49 | 0.09% | 933,108 |
Sep 11, 2024 | 125.28 | 125.28 | 123.21 | 124.38 | 123.38 | -0.93% | 1,162,443 |
Sep 10, 2024 | 124.69 | 126.08 | 124.46 | 125.55 | 124.55 | 0.75% | 1,278,757 |
Sep 9, 2024 | 123.15 | 124.95 | 122.58 | 124.62 | 123.62 | 1.16% | 1,030,729 |
Sep 6, 2024 | 124.04 | 124.97 | 122.95 | 123.19 | 122.20 | -0.38% | 1,709,129 |
Sep 5, 2024 | 127.31 | 127.31 | 122.73 | 123.66 | 122.67 | -2.11% | 2,609,848 |
Sep 4, 2024 | 126.08 | 127.59 | 125.33 | 126.32 | 125.31 | 0.62% | 709,468 |
Sep 3, 2024 | 125.00 | 126.58 | 124.79 | 125.54 | 124.54 | 0.42% | 793,815 |
Aug 30, 2024 | 124.78 | 125.18 | 123.89 | 125.02 | 124.02 | 0.35% | 656,194 |
Aug 29, 2024 | 124.40 | 124.63 | 123.22 | 124.59 | 123.59 | 0.15% | 580,526 |
Aug 28, 2024 | 124.26 | 125.34 | 124.02 | 124.40 | 123.40 | 0.42% | 701,771 |
Aug 27, 2024 | 124.50 | 125.01 | 123.28 | 123.88 | 122.89 | -0.63% | 549,307 |
Aug 26, 2024 | 124.23 | 125.51 | 123.70 | 124.67 | 123.67 | 0.69% | 442,166 |
Aug 23, 2024 | 123.86 | 124.15 | 123.26 | 123.82 | 122.83 | 0.39% | 489,286 |
Aug 22, 2024 | 123.48 | 123.83 | 122.37 | 123.34 | 122.35 | 0.02% | 757,823 |
Aug 21, 2024 | 123.10 | 123.79 | 122.77 | 123.32 | 122.33 | 0.32% | 579,213 |
Aug 20, 2024 | 123.52 | 124.02 | 122.67 | 122.93 | 121.95 | -0.28% | 580,652 |
Aug 19, 2024 | 121.91 | 123.36 | 121.91 | 123.27 | 122.28 | 1.13% | 744,312 |
Aug 16, 2024 | 122.44 | 122.94 | 121.44 | 121.89 | 120.91 | -0.07% | 2,423,752 |
Aug 15, 2024 | 121.23 | 122.19 | 120.77 | 121.98 | 121.00 | -0.04% | 987,658 |
Aug 14, 2024 | 120.95 | 122.79 | 120.54 | 122.03 | 121.05 | 0.60% | 767,569 |
Aug 13, 2024 | 120.99 | 121.60 | 120.44 | 121.30 | 120.33 | 0.58% | 743,903 |
Aug 12, 2024 | 119.62 | 120.65 | 119.38 | 120.60 | 119.63 | 0.58% | 639,844 |
Aug 9, 2024 | 120.05 | 120.30 | 117.91 | 119.91 | 118.95 | 0.02% | 634,234 |
Aug 8, 2024 | 119.25 | 120.55 | 119.15 | 119.89 | 118.93 | -0.17% | 804,246 |
Aug 7, 2024 | 119.45 | 121.37 | 118.78 | 120.10 | 119.14 | 0.87% | 1,012,215 |
Aug 6, 2024 | 118.79 | 120.55 | 118.13 | 119.07 | 118.12 | 0.24% | 1,430,692 |
Aug 5, 2024 | 124.27 | 124.42 | 118.65 | 118.79 | 117.84 | -3.61% | 1,099,791 |
Aug 2, 2024 | 125.00 | 126.76 | 121.69 | 123.24 | 122.25 | -0.11% | 1,256,165 |
Aug 1, 2024 | 121.07 | 123.54 | 120.47 | 123.38 | 122.39 | 2.36% | 1,101,916 |
Jul 31, 2024 | 120.69 | 120.88 | 119.56 | 120.53 | 119.57 | -0.08% | 1,046,710 |
Jul 30, 2024 | 119.01 | 120.84 | 118.49 | 120.63 | 119.66 | 1.28% | 807,545 |
Jul 29, 2024 | 118.21 | 119.56 | 117.44 | 119.11 | 118.16 | 0.78% | 882,121 |
Jul 26, 2024 | 119.32 | 119.32 | 117.00 | 118.19 | 117.24 | - | 1,712,734 |
Jul 25, 2024 | 118.32 | 120.54 | 117.21 | 118.19 | 117.24 | 0.24% | 1,063,497 |
Jul 24, 2024 | 117.16 | 118.35 | 116.39 | 117.91 | 116.97 | 1.73% | 954,024 |
Jul 23, 2024 | 117.04 | 117.16 | 115.80 | 115.90 | 114.97 | -1.12% | 647,171 |
Jul 22, 2024 | 116.65 | 117.39 | 115.97 | 117.21 | 116.27 | 0.96% | 760,917 |
Jul 19, 2024 | 117.59 | 117.59 | 115.48 | 116.09 | 115.16 | -0.51% | 671,547 |
Jul 18, 2024 | 116.36 | 118.58 | 116.34 | 116.68 | 115.75 | -0.56% | 1,018,925 |
Jul 17, 2024 | 115.16 | 118.53 | 114.77 | 117.34 | 116.40 | 2.30% | 1,274,864 |
Jul 16, 2024 | 113.58 | 114.87 | 113.14 | 114.70 | 113.78 | 1.39% | 1,118,338 |
Jul 15, 2024 | 113.84 | 114.83 | 112.65 | 113.13 | 112.22 | -1.18% | 1,133,643 |
Jul 12, 2024 | 113.62 | 115.25 | 113.25 | 114.48 | 113.56 | 1.15% | 1,039,226 |
Jul 11, 2024 | 109.87 | 113.50 | 109.73 | 113.18 | 112.27 | 3.76% | 1,903,969 |
Jul 10, 2024 | 109.21 | 109.45 | 108.40 | 109.08 | 108.21 | 0.38% | 1,025,568 |
Jul 9, 2024 | 108.75 | 109.86 | 108.57 | 108.67 | 107.80 | -0.31% | 968,231 |
Jul 8, 2024 | 109.75 | 110.00 | 108.71 | 109.01 | 108.14 | -0.69% | 972,113 |
Jul 5, 2024 | 109.32 | 110.17 | 108.96 | 109.77 | 108.89 | 0.49% | 937,889 |
Jul 3, 2024 | 109.39 | 110.70 | 109.20 | 109.24 | 108.37 | -0.15% | 350,282 |
Jul 2, 2024 | 109.53 | 109.83 | 109.00 | 109.40 | 108.52 | 0.26% | 727,910 |
Jul 1, 2024 | 111.44 | 111.75 | 108.80 | 109.12 | 108.25 | -1.70% | 890,941 |
Jun 28, 2024 | 111.70 | 111.72 | 110.43 | 111.01 | 110.12 | -0.22% | 1,566,147 |
Jun 27, 2024 | 110.55 | 111.42 | 110.14 | 111.25 | 110.36 | 0.72% | 669,367 |
Jun 26, 2024 | 109.37 | 110.81 | 108.95 | 110.45 | 109.57 | 0.39% | 957,156 |
Jun 25, 2024 | 112.14 | 112.57 | 109.95 | 110.02 | 109.14 | -2.46% | 1,208,099 |
Jun 24, 2024 | 110.96 | 113.17 | 110.84 | 112.80 | 111.90 | 1.70% | 839,710 |
Jun 21, 2024 | 111.63 | 112.45 | 110.76 | 110.91 | 110.02 | -0.19% | 1,884,679 |
Jun 20, 2024 | 110.60 | 111.84 | 110.13 | 111.12 | 110.23 | 0.50% | 902,048 |
Jun 18, 2024 | 110.40 | 110.79 | 109.57 | 110.57 | 109.69 | -0.17% | 946,019 |
Jun 17, 2024 | 110.32 | 111.47 | 109.83 | 110.76 | 109.87 | -1.23% | 1,178,423 |
Jun 14, 2024 | 112.04 | 112.95 | 111.68 | 112.14 | 110.23 | -0.36% | 766,328 |
Jun 13, 2024 | 112.51 | 113.20 | 111.44 | 112.54 | 110.62 | -0.08% | 1,521,202 |
Jun 12, 2024 | 115.20 | 115.30 | 112.32 | 112.63 | 110.71 | -0.98% | 999,361 |
Jun 11, 2024 | 111.69 | 113.86 | 111.37 | 113.74 | 111.80 | 0.98% | 1,390,330 |
Jun 10, 2024 | 112.20 | 113.40 | 111.84 | 112.64 | 110.72 | 0.28% | 1,093,642 |
Jun 7, 2024 | 112.15 | 113.15 | 112.08 | 112.33 | 110.41 | -1.07% | 747,980 |
Jun 6, 2024 | 114.06 | 114.89 | 113.43 | 113.54 | 111.60 | -0.87% | 746,041 |
Jun 5, 2024 | 115.95 | 116.28 | 114.39 | 114.54 | 112.59 | -1.71% | 822,482 |
Jun 4, 2024 | 115.92 | 116.86 | 115.14 | 116.53 | 114.54 | 0.25% | 753,733 |
Jun 3, 2024 | 116.49 | 117.03 | 115.69 | 116.24 | 114.26 | -0.25% | 1,034,988 |
May 31, 2024 | 113.17 | 116.61 | 112.63 | 116.53 | 114.54 | 3.35% | 1,519,679 |
May 30, 2024 | 111.52 | 112.81 | 111.48 | 112.75 | 110.83 | 1.60% | 760,390 |
May 29, 2024 | 112.29 | 112.36 | 110.92 | 110.97 | 109.08 | -1.80% | 788,790 |