Skip to main content
DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
120.50
+0.41 (0.34%)
Nov 18, 2024, 4:00 PM EST - Market closed

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 2024119.67121.09119.32120.50120.500.34%1,551,339
Nov 15, 2024119.12120.34118.95120.09120.090.57%3,097,978
Nov 14, 2024118.97120.54118.96119.41119.410.67%1,625,090
Nov 13, 2024120.75120.82117.90118.62118.62-1.21%1,458,680
Nov 12, 2024119.49120.74119.49120.07120.070.28%1,578,350
Nov 11, 2024117.79119.92117.77119.73119.731.64%1,320,996
Nov 8, 2024117.65119.36117.15117.80117.800.65%3,021,522
Nov 7, 2024122.15123.17115.59117.04117.04-3.73%3,753,828
Nov 6, 2024122.75123.67120.98121.57121.57-1.51%1,570,307
Nov 5, 2024121.63123.53121.41123.43123.431.48%749,801
Nov 4, 2024121.04122.01120.26121.63121.630.28%911,319
Nov 1, 2024124.19124.54121.09121.29121.29-2.36%992,514
Oct 31, 2024123.72125.36123.72124.22124.220.06%900,619
Oct 30, 2024124.78125.00123.50124.14124.140.17%1,002,939
Oct 29, 2024125.89125.89123.77123.93123.93-2.13%823,408
Oct 28, 2024127.48127.64126.51126.63126.630.05%939,654
Oct 25, 2024130.06130.15126.46126.57126.57-2.47%1,276,027
Oct 24, 2024130.00131.67129.18129.77129.77-0.17%1,575,114
Oct 23, 2024128.04130.04127.85129.99129.991.37%1,389,086
Oct 22, 2024127.60128.53126.96128.23128.230.21%747,799
Oct 21, 2024129.02129.35127.32127.96127.96-0.73%892,718
Oct 18, 2024128.78129.28127.87128.90128.900.36%776,960
Oct 17, 2024128.52128.95128.04128.44128.44-0.02%1,137,338
Oct 16, 2024127.60128.87127.38128.47128.470.85%780,697
Oct 15, 2024126.43128.06126.40127.39127.391.44%1,901,473
Oct 14, 2024124.92125.94124.75125.58125.580.57%830,766
Oct 11, 2024124.13125.21123.92124.87124.870.96%880,721
Oct 10, 2024124.75125.53123.59123.68123.68-0.67%789,387
Oct 9, 2024125.39126.11124.09124.52124.52-0.77%1,871,468
Oct 8, 2024126.10126.55125.40125.48125.480.15%844,444
Oct 7, 2024126.70126.70125.03125.29125.29-1.33%962,916
Oct 4, 2024126.15127.27125.70126.98126.98-0.45%721,390
Oct 3, 2024128.76128.93127.30127.55127.55-0.89%868,538
Oct 2, 2024127.43129.00126.75128.70128.70-763,534
Oct 1, 2024128.58129.53127.97128.70128.700.23%780,379
Sep 30, 2024128.00128.48126.72128.41128.410.81%1,117,743
Sep 27, 2024126.21127.89126.04127.38127.381.43%990,768
Sep 26, 2024125.26126.50125.05125.58125.580.03%639,368
Sep 25, 2024126.13126.13124.20125.54125.540.20%964,788
Sep 24, 2024125.59127.01125.00125.29125.29-0.89%744,237
Sep 23, 2024125.45126.77124.76126.41126.411.06%969,439
Sep 20, 2024123.60125.48123.04125.09125.091.26%1,834,168
Sep 19, 2024123.78124.27122.88123.53123.53-0.72%2,089,801
Sep 18, 2024125.76126.04122.84124.42124.42-1.00%1,301,389
Sep 17, 2024126.18126.71125.19125.68125.68-0.54%832,373
Sep 16, 2024126.37126.77125.69126.36126.360.33%1,018,504
Sep 13, 2024124.80125.99123.67125.95124.941.17%806,489
Sep 12, 2024124.37124.84123.59124.49123.490.09%933,108
Sep 11, 2024125.28125.28123.21124.38123.38-0.93%1,162,443
Sep 10, 2024124.69126.08124.46125.55124.550.75%1,278,757
Sep 9, 2024123.15124.95122.58124.62123.621.16%1,030,729
Sep 6, 2024124.04124.97122.95123.19122.20-0.38%1,709,129
Sep 5, 2024127.31127.31122.73123.66122.67-2.11%2,609,848
Sep 4, 2024126.08127.59125.33126.32125.310.62%709,468
Sep 3, 2024125.00126.58124.79125.54124.540.42%793,815
Aug 30, 2024124.78125.18123.89125.02124.020.35%656,194
Aug 29, 2024124.40124.63123.22124.59123.590.15%580,526
Aug 28, 2024124.26125.34124.02124.40123.400.42%701,771
Aug 27, 2024124.50125.01123.28123.88122.89-0.63%549,307
Aug 26, 2024124.23125.51123.70124.67123.670.69%442,166
Aug 23, 2024123.86124.15123.26123.82122.830.39%489,286
Aug 22, 2024123.48123.83122.37123.34122.350.02%757,823
Aug 21, 2024123.10123.79122.77123.32122.330.32%579,213
Aug 20, 2024123.52124.02122.67122.93121.95-0.28%580,652
Aug 19, 2024121.91123.36121.91123.27122.281.13%744,312
Aug 16, 2024122.44122.94121.44121.89120.91-0.07%2,423,752
Aug 15, 2024121.23122.19120.77121.98121.00-0.04%987,658
Aug 14, 2024120.95122.79120.54122.03121.050.60%767,569
Aug 13, 2024120.99121.60120.44121.30120.330.58%743,903
Aug 12, 2024119.62120.65119.38120.60119.630.58%639,844
Aug 9, 2024120.05120.30117.91119.91118.950.02%634,234
Aug 8, 2024119.25120.55119.15119.89118.93-0.17%804,246
Aug 7, 2024119.45121.37118.78120.10119.140.87%1,012,215
Aug 6, 2024118.79120.55118.13119.07118.120.24%1,430,692
Aug 5, 2024124.27124.42118.65118.79117.84-3.61%1,099,791
Aug 2, 2024125.00126.76121.69123.24122.25-0.11%1,256,165
Aug 1, 2024121.07123.54120.47123.38122.392.36%1,101,916
Jul 31, 2024120.69120.88119.56120.53119.57-0.08%1,046,710
Jul 30, 2024119.01120.84118.49120.63119.661.28%807,545
Jul 29, 2024118.21119.56117.44119.11118.160.78%882,121
Jul 26, 2024119.32119.32117.00118.19117.24-1,712,734
Jul 25, 2024118.32120.54117.21118.19117.240.24%1,063,497
Jul 24, 2024117.16118.35116.39117.91116.971.73%954,024
Jul 23, 2024117.04117.16115.80115.90114.97-1.12%647,171
Jul 22, 2024116.65117.39115.97117.21116.270.96%760,917
Jul 19, 2024117.59117.59115.48116.09115.16-0.51%671,547
Jul 18, 2024116.36118.58116.34116.68115.75-0.56%1,018,925
Jul 17, 2024115.16118.53114.77117.34116.402.30%1,274,864
Jul 16, 2024113.58114.87113.14114.70113.781.39%1,118,338
Jul 15, 2024113.84114.83112.65113.13112.22-1.18%1,133,643
Jul 12, 2024113.62115.25113.25114.48113.561.15%1,039,226
Jul 11, 2024109.87113.50109.73113.18112.273.76%1,903,969
Jul 10, 2024109.21109.45108.40109.08108.210.38%1,025,568
Jul 9, 2024108.75109.86108.57108.67107.80-0.31%968,231
Jul 8, 2024109.75110.00108.71109.01108.14-0.69%972,113
Jul 5, 2024109.32110.17108.96109.77108.890.49%937,889
Jul 3, 2024109.39110.70109.20109.24108.37-0.15%350,282
Jul 2, 2024109.53109.83109.00109.40108.520.26%727,910
Jul 1, 2024111.44111.75108.80109.12108.25-1.70%890,941
Jun 28, 2024111.70111.72110.43111.01110.12-0.22%1,566,147