DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
139.43
+0.41 (0.29%)
At close: Jul 25, 2025, 4:00 PM
139.86
+0.43 (0.31%)
After-hours: Jul 25, 2025, 7:25 PM EDT

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025139.18139.77138.71139.43139.430.29%1,244,324
Jul 24, 2025138.28139.35137.91139.02139.020.62%1,082,806
Jul 23, 2025139.62140.21137.74138.17138.17-0.99%1,062,298
Jul 22, 2025138.23139.78138.05139.55139.551.20%918,470
Jul 21, 2025137.08138.75136.82137.89137.890.46%1,318,796
Jul 18, 2025135.11137.39135.05137.26137.261.88%1,690,920
Jul 17, 2025133.78135.18133.78134.73134.730.37%896,047
Jul 16, 2025132.95134.46132.55134.23134.230.66%1,267,845
Jul 15, 2025133.39134.00132.72133.35133.35-0.60%1,419,827
Jul 14, 2025134.01135.85133.46134.15134.150.20%1,073,242
Jul 11, 2025132.50134.57132.39133.88133.880.16%1,156,385
Jul 10, 2025130.64133.93130.64133.66133.661.70%1,486,983
Jul 9, 2025130.50131.52129.39131.42131.420.89%2,170,082
Jul 8, 2025130.30130.68129.10130.26130.26-0.66%1,548,727
Jul 7, 2025131.87132.28130.38131.13131.13-0.61%1,292,676
Jul 3, 2025130.75132.59130.12131.94131.940.96%1,384,022
Jul 2, 2025132.00132.31129.85130.68130.68-1.32%2,022,576
Jul 1, 2025132.89133.85131.63132.43132.43-0.02%2,222,692
Jun 30, 2025131.20132.58130.94132.46132.460.64%2,277,769
Jun 27, 2025131.60132.74131.23131.62131.620.05%1,870,358
Jun 26, 2025131.08131.89130.60131.56131.560.53%1,196,343
Jun 25, 2025132.36132.72130.34130.87130.87-1.76%1,156,333
Jun 24, 2025133.16134.17132.78133.22133.22-0.61%1,346,274
Jun 23, 2025133.29134.42133.27134.04134.041.30%835,003
Jun 20, 2025132.00133.30131.84132.32132.320.39%1,615,350
Jun 18, 2025132.29132.71131.09131.80131.80-0.13%1,565,978
Jun 17, 2025132.93133.28131.20131.97131.97-0.89%2,067,093
Jun 16, 2025134.53135.12132.24133.16133.16-1.52%1,532,803
Jun 13, 2025136.03136.26134.87135.22134.12-0.60%1,182,839
Jun 12, 2025135.10136.03134.88136.03134.930.79%1,037,954
Jun 11, 2025135.12135.25134.40134.97133.870.07%1,290,443
Jun 10, 2025134.17135.18133.24134.88133.790.73%1,250,735
Jun 9, 2025133.50134.68132.99133.90132.810.04%1,077,394
Jun 6, 2025133.26134.30132.41133.85132.760.87%1,419,916
Jun 5, 2025133.26133.26132.10132.70131.62-0.46%1,479,905
Jun 4, 2025135.52135.52133.28133.31132.23-1.66%1,159,023
Jun 3, 2025136.46136.61134.08135.56134.46-0.31%1,097,492
Jun 2, 2025135.90136.70135.21135.98134.88-0.49%1,073,301
May 30, 2025135.95137.02135.75136.65135.540.29%1,520,081
May 29, 2025134.72136.27134.58136.26135.150.95%1,022,904
May 28, 2025136.73136.73134.34134.98133.88-1.56%1,055,377
May 27, 2025137.49137.62136.20137.12136.010.59%746,361
May 23, 2025135.80136.69134.03136.32135.211.26%1,069,038
May 22, 2025135.24135.44133.39134.62133.53-1.09%2,046,315
May 21, 2025138.05138.25135.24136.11135.01-1.65%1,459,459
May 20, 2025138.30139.25137.93138.39137.27-0.13%762,918
May 19, 2025137.62138.72136.50138.57137.450.36%1,101,854
May 16, 2025135.98138.21135.89138.07136.951.30%1,722,395
May 15, 2025133.73136.61133.15136.30135.192.72%2,464,380
May 14, 2025132.78133.11129.64132.69131.61-0.11%2,181,266