Skip to main content
DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
120.18
+2.07 (1.75%)
Dec 20, 2024, 4:00 PM EST - Market closed

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024116.94120.49116.70120.18120.181.75%3,035,925
Dec 19, 2024116.92119.28116.65118.11118.110.49%1,358,500
Dec 18, 2024120.30120.81117.49117.53117.53-2.63%1,410,147
Dec 17, 2024120.82122.94120.23120.70120.70-0.54%1,857,226
Dec 16, 2024120.31123.07119.84121.35121.350.06%2,428,811
Dec 13, 2024120.87121.93120.43121.28120.190.41%1,439,500
Dec 12, 2024121.48121.69120.62120.78119.69-0.18%1,302,900
Dec 11, 2024121.93122.28120.80121.00119.91-0.80%1,448,200
Dec 10, 2024121.56122.26119.52121.97120.870.14%1,381,341
Dec 9, 2024121.39122.25121.15121.80120.710.19%1,454,335
Dec 6, 2024122.50122.65121.15121.57120.48-0.69%1,382,119
Dec 5, 2024122.33123.17122.08122.42121.320.11%1,094,874
Dec 4, 2024122.89123.40121.77122.29121.19-0.56%1,047,600
Dec 3, 2024125.31125.44122.91122.98121.87-0.50%1,207,400
Dec 2, 2024125.77125.85123.42123.60122.49-1.73%1,095,200
Nov 29, 2024126.31126.36125.25125.78124.65-0.24%608,746
Nov 27, 2024125.98127.53125.88126.08124.950.50%1,127,702
Nov 26, 2024125.36125.63124.63125.45124.320.22%1,148,531
Nov 25, 2024125.01125.60124.69125.18124.050.47%1,567,900
Nov 22, 2024124.07125.05123.98124.60123.480.50%1,178,646
Nov 21, 2024122.39124.09121.85123.98122.871.47%1,550,615
Nov 20, 2024121.70122.43121.27122.18121.080.41%1,575,805
Nov 19, 2024120.13121.76119.89121.68120.590.98%2,337,986
Nov 18, 2024119.67121.09119.32120.50119.420.34%1,552,095
Nov 15, 2024119.12120.34118.95120.09119.010.57%3,097,978
Nov 14, 2024118.97120.54118.96119.41118.340.67%1,625,100
Nov 13, 2024120.75120.82117.90118.62117.55-1.21%1,458,700
Nov 12, 2024119.49120.74119.49120.07118.990.28%1,578,400
Nov 11, 2024117.79119.92117.77119.73118.651.64%1,321,000
Nov 8, 2024117.65119.36117.15117.80116.740.65%3,021,522
Nov 7, 2024122.15123.17115.59117.04115.99-3.73%3,753,828
Nov 6, 2024122.75123.67120.98121.57120.48-1.51%1,570,307
Nov 5, 2024121.63123.53121.41123.43122.321.48%749,801
Nov 4, 2024121.04122.01120.26121.63120.540.28%911,319
Nov 1, 2024124.19124.54121.09121.29120.20-2.36%992,514
Oct 31, 2024123.72125.36123.72124.22123.100.06%900,619
Oct 30, 2024124.78125.00123.50124.14123.020.17%1,002,939
Oct 29, 2024125.89125.89123.77123.93122.82-2.13%823,408
Oct 28, 2024127.48127.64126.51126.63125.490.05%939,700
Oct 25, 2024130.06130.15126.46126.57125.43-2.47%1,276,027
Oct 24, 2024130.00131.67129.18129.77128.60-0.17%1,575,114
Oct 23, 2024128.04130.04127.85129.99128.821.37%1,389,100
Oct 22, 2024127.60128.53126.96128.23127.080.21%747,800
Oct 21, 2024129.02129.35127.32127.96126.81-0.73%892,718
Oct 18, 2024128.78129.28127.87128.90127.740.36%777,000
Oct 17, 2024128.52128.95128.04128.44127.29-0.02%1,137,338
Oct 16, 2024127.60128.87127.38128.47127.320.85%780,700
Oct 15, 2024126.43128.06126.40127.39126.251.44%1,901,500
Oct 14, 2024124.92125.94124.75125.58124.450.57%830,766
Oct 11, 2024124.13125.21123.92124.87123.750.96%880,721
Oct 10, 2024124.75125.53123.59123.68122.57-0.67%789,400
Oct 9, 2024125.39126.11124.09124.52123.40-0.77%1,871,500
Oct 8, 2024126.10126.55125.40125.48124.350.15%844,444
Oct 7, 2024126.70126.70125.03125.29124.16-1.33%962,916
Oct 4, 2024126.15127.27125.70126.98125.84-0.45%721,400
Oct 3, 2024128.76128.93127.30127.55126.40-0.89%868,538
Oct 2, 2024127.43129.00126.75128.70127.54-763,534
Oct 1, 2024128.58129.53127.97128.70127.540.23%780,400
Sep 30, 2024128.00128.48126.72128.41127.260.81%1,117,743
Sep 27, 2024126.21127.89126.04127.38126.241.43%990,800
Sep 26, 2024125.26126.50125.05125.58124.450.03%639,368
Sep 25, 2024126.13126.13124.20125.54124.410.20%964,800
Sep 24, 2024125.59127.01125.00125.29124.16-0.89%744,237
Sep 23, 2024125.45126.77124.76126.41125.271.06%969,439
Sep 20, 2024123.60125.48123.04125.09123.971.26%1,834,200
Sep 19, 2024123.78124.27122.88123.53122.42-0.72%2,089,801
Sep 18, 2024125.76126.04122.84124.42123.30-1.00%1,301,400
Sep 17, 2024126.18126.71125.19125.68124.55-0.54%832,400
Sep 16, 2024126.37126.77125.69126.36125.220.33%1,018,504
Sep 13, 2024124.80125.99123.67125.95123.811.17%806,500
Sep 12, 2024124.37124.84123.59124.49122.370.09%933,108
Sep 11, 2024125.28125.28123.21124.38122.26-0.93%1,162,443
Sep 10, 2024124.69126.08124.46125.55123.410.75%1,278,757
Sep 9, 2024123.15124.95122.58124.62122.501.16%1,030,729
Sep 6, 2024124.04124.97122.95123.19121.09-0.38%1,709,129
Sep 5, 2024127.31127.31122.73123.66121.56-2.11%2,609,848
Sep 4, 2024126.08127.59125.33126.32124.170.62%709,546
Sep 3, 2024125.00126.58124.79125.54123.400.42%793,815
Aug 30, 2024124.78125.18123.89125.02122.890.35%656,194
Aug 29, 2024124.40124.63123.22124.59122.470.15%580,526
Aug 28, 2024124.26125.34124.02124.40122.280.42%701,800
Aug 27, 2024124.50125.01123.28123.88121.77-0.63%549,307
Aug 26, 2024124.23125.51123.70124.67122.550.69%442,200
Aug 23, 2024123.86124.15123.26123.82121.710.39%489,286
Aug 22, 2024123.48123.83122.37123.34121.240.02%757,823
Aug 21, 2024123.10123.79122.77123.32121.220.32%579,213
Aug 20, 2024123.52124.02122.67122.93120.84-0.28%580,700
Aug 19, 2024121.91123.36121.91123.27121.171.13%744,312
Aug 16, 2024122.44122.94121.44121.89119.82-0.07%2,423,800
Aug 15, 2024121.23122.19120.77121.98119.90-0.04%987,658
Aug 14, 2024120.95122.79120.54122.03119.950.60%767,600
Aug 13, 2024120.99121.60120.44121.30119.240.58%743,903
Aug 12, 2024119.62120.65119.38120.60118.550.58%639,844
Aug 9, 2024120.05120.30117.91119.91117.870.02%634,234
Aug 8, 2024119.25120.55119.15119.89117.85-0.17%804,246
Aug 7, 2024119.45121.37118.78120.10118.060.87%1,012,215
Aug 6, 2024118.79120.55118.13119.07117.040.24%1,430,700
Aug 5, 2024124.27124.42118.65118.79116.77-3.61%1,099,800
Aug 2, 2024125.00126.76121.69123.24121.14-0.11%1,256,200
Aug 1, 2024121.07123.54120.47123.38121.282.36%1,101,916