DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
140.83
-1.01 (-0.71%)
Oct 27, 2025, 12:18 PM EDT - Market open
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 142.39 | 142.39 | 140.90 | 140.90 | - | -0.66% | 68,238 |
| Oct 24, 2025 | 141.91 | 142.43 | 141.27 | 141.84 | 141.84 | 0.21% | 666,555 |
| Oct 23, 2025 | 143.42 | 143.42 | 141.32 | 141.54 | 141.54 | -0.81% | 647,479 |
| Oct 22, 2025 | 142.37 | 143.26 | 141.45 | 142.69 | 142.69 | 0.30% | 797,481 |
| Oct 21, 2025 | 143.67 | 143.67 | 141.88 | 142.27 | 142.27 | -0.73% | 838,713 |
| Oct 20, 2025 | 142.81 | 143.73 | 142.35 | 143.32 | 143.32 | 0.97% | 931,154 |
| Oct 17, 2025 | 141.94 | 142.21 | 140.89 | 141.95 | 141.95 | 0.32% | 699,639 |
| Oct 16, 2025 | 142.69 | 143.60 | 141.31 | 141.50 | 141.50 | -0.67% | 784,406 |
| Oct 15, 2025 | 141.95 | 143.12 | 141.43 | 142.46 | 142.46 | 0.57% | 832,899 |
| Oct 14, 2025 | 140.16 | 142.47 | 140.16 | 141.65 | 141.65 | 1.13% | 1,071,401 |
| Oct 13, 2025 | 139.91 | 141.03 | 139.61 | 140.07 | 140.07 | -0.27% | 726,939 |
| Oct 10, 2025 | 140.79 | 142.50 | 140.27 | 140.45 | 140.45 | 0.27% | 1,016,888 |
| Oct 9, 2025 | 142.42 | 142.43 | 139.88 | 140.07 | 140.07 | -1.07% | 901,276 |
| Oct 8, 2025 | 142.93 | 142.96 | 141.18 | 141.58 | 141.58 | -0.58% | 1,182,109 |
| Oct 7, 2025 | 142.36 | 143.79 | 141.55 | 142.41 | 142.41 | 0.46% | 1,058,349 |
| Oct 6, 2025 | 140.29 | 142.41 | 140.29 | 141.76 | 141.76 | 1.25% | 930,182 |
| 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 |