DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
140.01
+0.73 (0.52%)
Oct 3, 2025, 4:00 PM EDT - Market closed
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 138.49 | 140.94 | 138.49 | 140.01 | 140.01 | 0.52% | 1,722,077 |
| Oct 2, 2025 | 139.65 | 139.66 | 138.64 | 139.28 | 139.28 | -0.63% | 906,525 |
| Oct 1, 2025 | 141.28 | 141.96 | 140.10 | 140.16 | 140.16 | -0.90% | 902,560 |
| Sep 30, 2025 | 140.99 | 141.80 | 140.50 | 141.43 | 141.43 | 0.40% | 805,938 |
| Sep 29, 2025 | 139.41 | 141.32 | 138.87 | 140.87 | 140.87 | 1.12% | 961,338 |
| Sep 26, 2025 | 138.28 | 139.45 | 138.25 | 139.31 | 139.31 | 1.20% | 964,126 |
| Sep 25, 2025 | 139.34 | 139.84 | 137.10 | 137.66 | 137.66 | -0.79% | 962,975 |
| Sep 24, 2025 | 138.00 | 138.92 | 137.79 | 138.76 | 138.76 | 0.57% | 710,183 |
| Sep 23, 2025 | 135.81 | 138.00 | 135.77 | 137.97 | 137.97 | 1.34% | 924,250 |
| Sep 22, 2025 | 135.99 | 136.60 | 135.53 | 136.14 | 136.14 | 0.35% | 898,939 |
| Sep 19, 2025 | 135.89 | 136.43 | 134.70 | 135.67 | 135.67 | 0.41% | 1,712,735 |
| Sep 18, 2025 | 134.00 | 136.16 | 134.00 | 135.11 | 135.11 | - | 2,156,469 |
| Sep 17, 2025 | 134.77 | 136.15 | 134.49 | 135.11 | 135.11 | 0.84% | 1,130,469 |
| Sep 16, 2025 | 135.77 | 136.40 | 133.98 | 133.98 | 133.98 | -1.81% | 998,417 |
| Sep 15, 2025 | 135.84 | 136.72 | 135.76 | 136.45 | 136.45 | -0.29% | 943,561 |
| Sep 12, 2025 | 136.47 | 137.29 | 135.98 | 136.84 | 135.76 | 0.06% | 940,332 |
| Sep 11, 2025 | 135.70 | 136.97 | 135.36 | 136.76 | 135.68 | 0.83% | 869,794 |
| Sep 10, 2025 | 135.10 | 136.13 | 134.61 | 135.64 | 134.57 | 0.39% | 933,017 |
| Sep 9, 2025 | 134.37 | 135.87 | 134.37 | 135.11 | 134.04 | 0.27% | 634,399 |
| Sep 8, 2025 | 136.13 | 136.38 | 134.12 | 134.74 | 133.67 | -1.36% | 1,035,554 |
| Sep 5, 2025 | 137.00 | 137.20 | 135.86 | 136.60 | 135.52 | 0.14% | 975,962 |
| Sep 4, 2025 | 136.50 | 136.85 | 135.42 | 136.41 | 135.33 | 0.68% | 1,089,852 |
| Sep 3, 2025 | 135.16 | 135.89 | 134.76 | 135.49 | 134.42 | -0.12% | 746,612 |
| Sep 2, 2025 | 135.99 | 136.43 | 135.13 | 135.65 | 134.58 | -0.73% | 900,335 |
| Aug 29, 2025 | 136.62 | 137.25 | 136.43 | 136.65 | 135.57 | 0.11% | 951,634 |
| Aug 28, 2025 | 138.24 | 138.37 | 136.41 | 136.50 | 135.42 | -1.38% | 889,257 |
| Aug 27, 2025 | 138.07 | 138.67 | 137.82 | 138.41 | 137.31 | 0.22% | 700,484 |
| Aug 26, 2025 | 138.48 | 138.78 | 137.63 | 138.10 | 137.01 | -0.23% | 1,015,648 |
| Aug 25, 2025 | 139.00 | 139.36 | 138.13 | 138.42 | 137.32 | -1.09% | 987,990 |
| Aug 22, 2025 | 140.91 | 141.52 | 138.18 | 139.94 | 138.83 | -0.19% | 1,257,362 |
| Aug 21, 2025 | 140.17 | 140.92 | 140.04 | 140.20 | 139.09 | -0.21% | 1,069,171 |
| Aug 20, 2025 | 140.32 | 142.05 | 139.93 | 140.49 | 139.38 | 0.54% | 965,201 |
| Aug 19, 2025 | 137.55 | 139.86 | 137.40 | 139.73 | 138.62 | 1.70% | 726,580 |
| Aug 18, 2025 | 139.03 | 139.09 | 137.40 | 137.40 | 136.31 | -1.09% | 980,835 |
| Aug 15, 2025 | 140.15 | 140.15 | 138.55 | 138.92 | 137.82 | -0.72% | 1,296,646 |
| Aug 14, 2025 | 141.01 | 141.46 | 139.67 | 139.93 | 138.82 | -1.10% | 1,243,411 |
| Aug 13, 2025 | 140.19 | 141.50 | 139.66 | 141.49 | 140.37 | 1.14% | 967,771 |
| Aug 12, 2025 | 140.16 | 140.22 | 138.32 | 139.89 | 138.78 | -0.02% | 1,308,966 |
| Aug 11, 2025 | 140.78 | 140.78 | 139.26 | 139.92 | 138.81 | -0.24% | 1,195,934 |
| Aug 8, 2025 | 140.68 | 140.98 | 139.62 | 140.26 | 139.15 | 0.04% | 1,348,610 |
| Aug 7, 2025 | 139.24 | 140.99 | 139.17 | 140.21 | 139.10 | 0.78% | 1,093,630 |
| Aug 6, 2025 | 139.80 | 140.61 | 139.10 | 139.12 | 138.02 | -0.32% | 860,336 |
| Aug 5, 2025 | 140.97 | 141.54 | 138.96 | 139.56 | 138.45 | -0.88% | 870,780 |
| Aug 4, 2025 | 138.91 | 141.12 | 138.91 | 140.80 | 139.68 | 1.65% | 1,401,658 |
| Aug 1, 2025 | 139.00 | 139.59 | 137.58 | 138.51 | 137.41 | 0.07% | 1,411,981 |
| Jul 31, 2025 | 134.71 | 138.41 | 134.71 | 138.41 | 137.31 | 2.24% | 1,757,731 |
| Jul 30, 2025 | 137.50 | 138.79 | 134.95 | 135.38 | 134.31 | -1.25% | 2,005,327 |
| Jul 29, 2025 | 136.90 | 138.45 | 134.60 | 137.10 | 136.01 | -0.18% | 2,818,395 |
| Jul 28, 2025 | 139.17 | 139.21 | 137.10 | 137.35 | 136.26 | -1.49% | 1,628,896 |
| Jul 25, 2025 | 139.18 | 139.77 | 138.71 | 139.43 | 138.33 | 0.29% | 1,244,324 |