DTE Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	135.51	135.51	135.00	135.06	-	-0.59%	52,672
Aug 28, 2026	137.23	137.23	135.30	135.86	135.86	-0.28%	876,816
Aug 27, 2026	136.00	136.98	135.82	136.24	136.24	-1.07%	1,188,872
Aug 26, 2026	136.07	137.87	136.07	137.71	137.71	1.15%	1,165,793
Aug 25, 2026	135.90	136.86	135.34	136.14	136.14	0.35%	1,267,981
Aug 24, 2026	135.51	136.10	134.67	135.66	135.66	0.33%	1,365,358
Aug 21, 2026	138.48	138.48	135.07	135.22	135.22	-2.12%	1,135,687
Aug 20, 2026	138.30	139.88	138.05	138.15	138.15	-0.74%	1,004,605
Aug 19, 2026	141.35	141.36	138.93	139.18	139.18	-0.73%	1,062,601
Aug 18, 2026	142.40	143.24	140.14	140.21	140.21	-0.67%	970,898
Aug 17, 2026	140.32	141.18	139.62	141.15	141.15	0.22%	1,288,923
Aug 14, 2026	139.34	141.21	139.24	140.84	140.84	0.94%	870,491
Aug 13, 2026	139.28	139.94	138.73	139.53	139.53	0.61%	1,891,444
Aug 12, 2026	137.92	138.93	137.50	138.68	138.68	0.76%	1,151,817
Aug 11, 2026	136.78	138.08	135.76	137.64	137.64	0.63%	1,229,274
Aug 10, 2026	139.17	139.33	136.47	136.78	136.78	-2.21%	1,531,478
Aug 7, 2026	139.45	141.35	138.55	139.87	139.87	-0.07%	1,051,199
Aug 6, 2026	141.10	141.42	138.66	139.97	139.97	0.22%	1,295,611
Aug 5, 2026	141.26	141.62	138.50	139.66	139.66	-1.45%	1,781,379
Aug 4, 2026	140.73	142.27	139.28	141.72	141.72	-	1,443,156
Aug 3, 2026	141.58	143.34	140.40	141.72	141.72	-0.11%	1,381,288
Jul 31, 2026	141.59	142.40	140.50	141.87	141.87	0.12%	1,589,242
Jul 30, 2026	143.37	144.07	141.18	141.70	141.70	-1.27%	1,052,444
Jul 29, 2026	147.02	148.52	142.50	143.52	143.52	-1.75%	1,439,174
Jul 28, 2026	146.84	150.56	146.08	146.08	146.08	-0.78%	1,628,591
Jul 27, 2026	148.70	149.75	146.84	147.23	147.23	-1.49%	1,580,677
Jul 24, 2026	148.39	150.81	148.39	149.46	149.46	0.90%	1,153,321
Jul 23, 2026	147.24	149.17	146.92	148.13	148.13	-0.28%	1,430,503
Jul 22, 2026	146.34	148.60	145.85	148.55	148.55	2.43%	1,662,736
Jul 21, 2026	145.44	146.03	143.87	145.03	145.03	-0.63%	1,024,253
Jul 20, 2026	148.39	149.37	145.60	145.95	145.95	-1.51%	941,263
Jul 17, 2026	150.61	151.92	147.49	148.19	148.19	-0.48%	1,162,592
Jul 16, 2026	146.93	148.96	146.93	148.91	148.91	1.33%	1,000,867
Jul 15, 2026	148.57	149.60	146.72	146.95	146.95	-1.42%	1,096,149
Jul 14, 2026	151.16	151.69	148.75	149.07	149.07	-1.04%	1,060,584
Jul 13, 2026	150.43	151.89	149.80	150.64	150.64	0.25%	985,154
Jul 10, 2026	149.13	150.88	149.13	150.27	150.27	0.67%	1,217,057
Jul 9, 2026	150.86	151.67	148.53	149.27	149.27	-1.40%	1,618,098
Jul 8, 2026	153.32	153.71	151.23	151.39	151.39	-1.59%	1,210,626
Jul 7, 2026	152.35	155.75	152.17	153.84	153.84	1.64%	1,173,119
Jul 6, 2026	153.86	154.41	151.11	151.36	151.36	-1.75%	859,770
Jul 2, 2026	151.59	154.29	151.28	154.06	154.06	2.32%	1,490,941
Jul 1, 2026	152.56	152.89	150.57	150.57	150.57	-1.18%	1,620,095
Jun 30, 2026	153.39	153.68	151.74	152.37	152.37	-1.07%	980,582
Jun 29, 2026	153.92	155.06	153.40	154.02	154.02	-0.27%	1,231,264
Jun 26, 2026	153.70	154.90	153.16	154.43	154.43	1.06%	1,856,011
Jun 25, 2026	151.50	153.57	151.37	152.81	152.81	1.13%	918,651
Jun 24, 2026	150.00	151.36	149.20	151.10	151.10	1.28%	1,283,728
Jun 23, 2026	147.75	149.52	146.68	149.19	149.19	1.61%	1,165,880
Jun 22, 2026	146.00	148.11	145.98	146.83	146.83	0.30%	1,643,206