DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
135.26
+0.64 (0.48%)
May 23, 2025, 11:54 AM - Market open

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 2025135.80135.95134.03134.45--0.13%94,493
May 22, 2025135.24135.44133.39134.62134.62-1.09%2,046,315
May 21, 2025138.05138.25135.24136.11136.11-1.65%1,459,459
May 20, 2025138.30139.25137.93138.39138.39-0.13%762,918
May 19, 2025137.62138.72136.50138.57138.570.36%1,101,854
May 16, 2025135.98138.21135.89138.07138.071.30%1,722,395
May 15, 2025133.73136.61133.15136.30136.302.72%2,464,380
May 14, 2025132.78133.11129.64132.69132.69-0.11%2,181,266
May 13, 2025132.99133.93131.88132.84132.84-0.20%1,837,822
May 12, 2025135.00135.12131.79133.10133.10-2.22%1,376,565
May 9, 2025136.05136.50134.94136.12136.120.30%913,130
May 8, 2025137.98138.36135.44135.71135.71-2.09%1,404,483
May 7, 2025137.43139.53137.43138.61138.610.69%1,197,604
May 6, 2025136.74138.38136.03137.66137.660.71%1,206,099
May 5, 2025136.52136.97135.06136.69136.690.24%1,407,375
May 2, 2025136.10136.68135.06136.36136.360.38%709,912
May 1, 2025138.00138.40135.20135.84135.84-0.85%1,626,552
Apr 30, 2025137.21137.48133.98137.00137.000.18%2,719,079
Apr 29, 2025135.10137.75134.75136.76136.760.79%1,780,976
Apr 28, 2025134.84136.12133.06135.69135.690.69%1,118,360
Apr 25, 2025136.66136.79134.32134.76134.76-1.62%1,294,720
Apr 24, 2025135.69137.75134.91136.98136.980.60%1,832,973
Apr 23, 2025135.51136.76134.04136.16136.160.27%2,383,790
Apr 22, 2025133.09136.42132.80135.80135.803.05%2,345,145
Apr 21, 2025132.83133.28130.19131.78131.78-1.33%2,357,646
Apr 17, 2025132.71135.29132.69133.55133.551.16%1,389,437
Apr 16, 2025134.11134.25131.48132.02132.02-0.68%781,208
Apr 15, 2025133.19134.27132.56132.92132.92-0.20%1,459,906
Apr 14, 2025130.35133.96129.94133.19133.192.60%1,398,563
Apr 11, 2025128.29129.89126.75129.82129.820.83%2,031,555
Apr 10, 2025129.83130.90126.71128.75128.75-1.35%1,848,824
Apr 9, 2025126.17131.36123.69130.51130.512.45%1,870,265
Apr 8, 2025130.36131.21125.72127.39127.39-0.44%1,528,123
Apr 7, 2025129.50131.27126.09127.95127.95-2.92%2,373,057
Apr 4, 2025139.70140.32130.64131.80131.80-5.51%1,732,018
Apr 3, 2025139.30140.39137.68139.49139.491.08%1,946,789
Apr 2, 2025137.66138.94136.55138.00138.000.06%1,055,993
Apr 1, 2025137.46138.37136.81137.92137.92-0.25%893,333
Mar 31, 2025137.19139.05136.63138.27138.271.24%1,190,267
Mar 28, 2025136.18137.19135.49136.57136.571.01%1,597,817
Mar 27, 2025136.02136.39134.95135.20135.20-0.38%1,204,808
Mar 26, 2025134.62136.15134.60135.72135.720.91%1,773,831
Mar 25, 2025135.75136.48133.00134.50134.50-1.21%1,585,909
Mar 24, 2025137.29138.09135.97136.15136.15-0.70%1,125,025
Mar 21, 2025136.66138.22135.54137.11137.110.12%3,749,481
Mar 20, 2025136.44137.03135.74136.94136.940.57%1,954,850
Mar 19, 2025135.01136.76134.87136.17136.170.60%1,809,756
Mar 18, 2025134.39135.93134.39135.36135.36-0.18%1,541,640
Mar 17, 2025133.97136.31133.33135.60135.600.25%1,740,496
Mar 14, 2025132.50135.52132.32135.26134.181.92%1,086,276