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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 2025142.39142.39140.90140.90--0.66%68,238
Oct 24, 2025141.91142.43141.27141.84141.840.21%666,555
Oct 23, 2025143.42143.42141.32141.54141.54-0.81%647,479
Oct 22, 2025142.37143.26141.45142.69142.690.30%797,481
Oct 21, 2025143.67143.67141.88142.27142.27-0.73%838,713
Oct 20, 2025142.81143.73142.35143.32143.320.97%931,154
Oct 17, 2025141.94142.21140.89141.95141.950.32%699,639
Oct 16, 2025142.69143.60141.31141.50141.50-0.67%784,406
Oct 15, 2025141.95143.12141.43142.46142.460.57%832,899
Oct 14, 2025140.16142.47140.16141.65141.651.13%1,071,401
Oct 13, 2025139.91141.03139.61140.07140.07-0.27%726,939
Oct 10, 2025140.79142.50140.27140.45140.450.27%1,016,888
Oct 9, 2025142.42142.43139.88140.07140.07-1.07%901,276
Oct 8, 2025142.93142.96141.18141.58141.58-0.58%1,182,109
Oct 7, 2025142.36143.79141.55142.41142.410.46%1,058,349
Oct 6, 2025140.29142.41140.29141.76141.761.25%930,182
Oct 3, 2025138.49140.94138.49140.01140.010.52%1,722,077
Oct 2, 2025139.65139.66138.64139.28139.28-0.63%906,525
Oct 1, 2025141.28141.96140.10140.16140.16-0.90%902,560
Sep 30, 2025140.99141.80140.50141.43141.430.40%805,938
Sep 29, 2025139.41141.32138.87140.87140.871.12%961,338
Sep 26, 2025138.28139.45138.25139.31139.311.20%964,126
Sep 25, 2025139.34139.84137.10137.66137.66-0.79%962,975
Sep 24, 2025138.00138.92137.79138.76138.760.57%710,183
Sep 23, 2025135.81138.00135.77137.97137.971.34%924,250
Sep 22, 2025135.99136.60135.53136.14136.140.35%898,939
Sep 19, 2025135.89136.43134.70135.67135.670.41%1,712,735
Sep 18, 2025134.00136.16134.00135.11135.11-2,156,469
Sep 17, 2025134.77136.15134.49135.11135.110.84%1,130,469
Sep 16, 2025135.77136.40133.98133.98133.98-1.81%998,417
Sep 15, 2025135.84136.72135.76136.45136.45-0.29%943,561
Sep 12, 2025136.47137.29135.98136.84135.760.06%940,332
Sep 11, 2025135.70136.97135.36136.76135.680.83%869,794
Sep 10, 2025135.10136.13134.61135.64134.570.39%933,017
Sep 9, 2025134.37135.87134.37135.11134.040.27%634,399
Sep 8, 2025136.13136.38134.12134.74133.67-1.36%1,035,554
Sep 5, 2025137.00137.20135.86136.60135.520.14%975,962
Sep 4, 2025136.50136.85135.42136.41135.330.68%1,089,852
Sep 3, 2025135.16135.89134.76135.49134.42-0.12%746,612
Sep 2, 2025135.99136.43135.13135.65134.58-0.73%900,335
Aug 29, 2025136.62137.25136.43136.65135.570.11%951,634
Aug 28, 2025138.24138.37136.41136.50135.42-1.38%889,257
Aug 27, 2025138.07138.67137.82138.41137.310.22%700,484
Aug 26, 2025138.48138.78137.63138.10137.01-0.23%1,015,648
Aug 25, 2025139.00139.36138.13138.42137.32-1.09%987,990
Aug 22, 2025140.91141.52138.18139.94138.83-0.19%1,257,362
Aug 21, 2025140.17140.92140.04140.20139.09-0.21%1,069,171
Aug 20, 2025140.32142.05139.93140.49139.380.54%965,201
Aug 19, 2025137.55139.86137.40139.73138.621.70%726,580
Aug 18, 2025139.03139.09137.40137.40136.31-1.09%980,835