Skip to main content
logo
DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
148.24
+1.65 (1.13%)
Feb 27, 2026, 4:00 PM EST - Market closed

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026146.77148.38146.00147.95147.950.93%690,864
Feb 26, 2026146.21147.41146.03146.59146.590.39%1,060,837
Feb 25, 2026146.20146.57144.15146.02146.02-0.05%1,406,095
Feb 24, 2026145.66146.30143.80146.09146.090.16%1,065,871
Feb 23, 2026145.59146.51144.86145.85145.850.59%1,549,803
Feb 20, 2026146.08146.12143.93145.00145.00-0.02%1,307,392
Feb 19, 2026143.18146.50142.41145.03145.031.69%1,578,917
Feb 18, 2026144.64144.87142.09142.62142.62-1.43%1,115,769
Feb 17, 2026150.05154.63143.81144.69144.69-0.17%2,263,590
Feb 13, 2026141.08145.42141.05144.94144.942.86%1,972,482
Feb 12, 2026140.00142.53139.21140.91140.910.86%1,664,770
Feb 11, 2026137.88139.91137.09139.71139.711.36%2,301,169
Feb 10, 2026135.99139.02135.36137.84137.842.07%1,269,108
Feb 9, 2026134.53135.48134.03135.04135.040.16%1,021,534
Feb 6, 2026137.25137.72134.09134.82134.82-0.97%1,603,321
Feb 5, 2026136.32137.83135.25136.14136.140.32%2,061,597
Feb 4, 2026136.57137.54135.44135.70135.700.02%1,458,379
Feb 3, 2026133.19136.72133.19135.67135.672.06%1,596,570
Feb 2, 2026134.28134.28132.21132.93132.93-1.08%1,629,942
Jan 30, 2026134.00134.44132.51134.38134.38-0.04%3,232,199
Jan 29, 2026137.11138.47134.02134.44134.44-1.55%2,343,486
Jan 28, 2026136.84137.99135.91136.56136.56-0.09%990,487
Jan 27, 2026135.45137.19134.98136.68136.680.85%1,018,615
Jan 26, 2026135.54136.95134.99135.53135.530.89%1,330,511
Jan 23, 2026135.03135.03133.11134.33134.33-0.64%1,707,834
Jan 22, 2026137.24137.64135.09135.19135.19-1.37%1,792,562
Jan 21, 2026136.60137.50136.26137.07137.071.08%2,782,457
Jan 20, 2026134.98135.83133.83135.61135.610.07%2,023,529
Jan 16, 2026133.89136.04133.34135.51135.510.67%2,210,760
Jan 15, 2026134.53135.18133.57134.61134.610.49%1,254,836
Jan 14, 2026132.43134.26132.43133.95133.951.32%2,428,309
Jan 13, 2026130.29132.32129.76132.20132.201.45%1,379,235
Jan 12, 2026129.40130.74129.40130.31130.310.32%1,045,064
Jan 9, 2026130.44131.56129.60129.89129.890.20%1,113,364
Jan 8, 2026127.95130.69127.95129.63129.631.07%1,335,009
Jan 7, 2026130.63130.63127.71128.26128.26-1.37%1,077,580
Jan 6, 2026129.16130.13128.79130.04130.040.96%1,291,568
Jan 5, 2026129.89130.04126.62128.80128.80-1.20%1,276,376
Jan 2, 2026129.34130.94128.05130.36130.361.07%1,084,462
Dec 31, 2025129.74129.99128.94128.98128.98-0.62%963,107
Dec 30, 2025129.90130.29129.51129.78129.780.11%760,011
Dec 29, 2025129.42130.17129.12129.64129.640.46%1,002,227
Dec 26, 2025128.83129.22128.47129.05129.050.20%731,944
Dec 24, 2025128.39129.15127.94128.79128.790.21%762,931
Dec 23, 2025128.31129.07127.88128.52128.520.16%1,364,728
Dec 22, 2025126.78128.38126.23128.31128.310.52%1,946,427
Dec 19, 2025129.43129.88127.52127.64127.64-1.74%2,809,965
Dec 18, 2025129.56130.88129.00129.90129.900.78%3,205,385
Dec 17, 2025128.96129.00127.35128.89128.890.18%2,173,957
Dec 16, 2025129.26129.66128.48128.66128.66-0.12%1,717,611