DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
128.31
-0.02 (-0.02%)
At close: Oct 14, 2026, 4:00 PM EDT
129.49
+1.18 (0.92%)
Pre-market: Oct 15, 2026, 5:14 AM EDT
DTE Energy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 128.21 | 128.50 | 126.60 | 128.31 | 128.31 | -0.02% | 1,476,378 |
| Oct 13, 2026 | 128.60 | 128.80 | 126.08 | 128.33 | 128.33 | 0.22% | 1,236,590 |
| Oct 12, 2026 | 127.15 | 128.13 | 126.50 | 128.05 | 128.05 | 0.91% | 1,380,396 |
| Oct 9, 2026 | 126.83 | 127.37 | 126.52 | 126.90 | 126.90 | -0.16% | 1,175,599 |
| Oct 8, 2026 | 126.95 | 127.73 | 126.11 | 127.10 | 127.10 | -0.11% | 1,275,815 |
| Oct 7, 2026 | 128.11 | 128.67 | 127.05 | 127.24 | 127.24 | -0.76% | 1,376,466 |
| Oct 6, 2026 | 125.73 | 128.23 | 125.48 | 128.22 | 128.22 | 2.54% | 1,592,400 |
| Oct 5, 2026 | 124.65 | 126.31 | 123.76 | 125.04 | 125.04 | 0.47% | 1,849,645 |
| Oct 2, 2026 | 124.00 | 125.36 | 123.99 | 124.45 | 124.45 | 0.96% | 1,699,251 |
| Oct 1, 2026 | 121.34 | 123.49 | 120.60 | 123.27 | 123.27 | 1.21% | 2,141,661 |
| Sep 30, 2026 | 122.97 | 123.00 | 121.74 | 121.80 | 121.80 | -0.48% | 2,213,533 |
| Sep 29, 2026 | 120.24 | 122.91 | 119.68 | 122.39 | 122.39 | 1.29% | 2,987,327 |
| Sep 28, 2026 | 121.35 | 121.80 | 120.37 | 120.83 | 120.83 | -0.50% | 2,283,922 |
| Sep 25, 2026 | 121.06 | 121.47 | 120.24 | 121.44 | 121.44 | 0.21% | 1,920,292 |
| Sep 24, 2026 | 123.53 | 124.13 | 121.05 | 121.18 | 121.18 | -1.39% | 1,663,691 |
| Sep 23, 2026 | 125.00 | 125.29 | 122.50 | 122.89 | 122.89 | -2.01% | 1,829,534 |
| Sep 22, 2026 | 126.18 | 126.77 | 125.13 | 125.41 | 125.41 | -0.57% | 2,662,183 |
| Sep 21, 2026 | 127.26 | 127.49 | 125.76 | 126.13 | 126.13 | -0.96% | 1,992,938 |
| Sep 18, 2026 | 129.26 | 129.52 | 128.18 | 128.52 | 127.36 | -1.47% | 3,137,783 |
| Sep 17, 2026 | 131.27 | 131.68 | 129.83 | 130.44 | 129.26 | -0.20% | 2,248,859 |
| Sep 16, 2026 | 131.45 | 131.75 | 129.77 | 130.70 | 129.52 | 0.23% | 2,284,785 |
| Sep 15, 2026 | 131.21 | 131.99 | 129.62 | 130.40 | 129.22 | -0.56% | 1,611,593 |
| Sep 14, 2026 | 133.05 | 133.60 | 130.80 | 131.13 | 129.94 | -1.09% | 1,940,614 |
| Sep 11, 2026 | 135.45 | 135.45 | 132.29 | 132.58 | 131.38 | -1.31% | 1,683,960 |
| Sep 10, 2026 | 136.60 | 137.00 | 134.30 | 134.34 | 133.12 | -1.26% | 1,470,999 |
| Sep 9, 2026 | 137.00 | 137.49 | 135.00 | 136.06 | 134.83 | -0.87% | 1,144,588 |
| Sep 8, 2026 | 136.00 | 138.01 | 136.00 | 137.26 | 136.02 | 0.87% | 1,259,562 |
| Sep 4, 2026 | 136.29 | 137.67 | 135.59 | 136.08 | 134.85 | -0.72% | 1,170,239 |
| Sep 3, 2026 | 136.73 | 137.21 | 136.07 | 137.07 | 135.83 | 0.75% | 967,278 |
| Sep 2, 2026 | 136.17 | 136.39 | 134.35 | 136.05 | 134.82 | -0.01% | 1,169,183 |
| Sep 1, 2026 | 136.59 | 137.02 | 135.00 | 136.06 | 134.83 | 0.32% | 1,050,305 |
| Aug 31, 2026 | 135.51 | 136.38 | 134.36 | 135.63 | 134.40 | -0.17% | 1,430,112 |
| Aug 28, 2026 | 137.23 | 137.23 | 135.30 | 135.86 | 134.63 | -0.28% | 877,318 |
| Aug 27, 2026 | 136.00 | 136.98 | 135.82 | 136.24 | 135.01 | -1.07% | 1,243,374 |
| Aug 26, 2026 | 136.07 | 137.87 | 136.07 | 137.71 | 136.46 | 1.15% | 1,166,295 |
| Aug 25, 2026 | 135.90 | 136.86 | 135.34 | 136.14 | 134.91 | 0.35% | 1,268,965 |
| Aug 24, 2026 | 135.51 | 136.10 | 134.67 | 135.66 | 134.43 | 0.33% | 1,445,593 |
| Aug 21, 2026 | 138.48 | 138.48 | 135.07 | 135.22 | 133.99 | -2.12% | 1,135,829 |
| Aug 20, 2026 | 138.30 | 139.88 | 138.05 | 138.15 | 136.90 | -0.74% | 1,004,698 |
| Aug 19, 2026 | 141.35 | 141.36 | 138.93 | 139.18 | 137.92 | -0.73% | 1,068,992 |
| Aug 18, 2026 | 142.40 | 143.24 | 140.14 | 140.21 | 138.94 | -0.67% | 976,726 |
| Aug 17, 2026 | 140.32 | 141.18 | 139.62 | 141.15 | 139.87 | 0.22% | 1,300,235 |
| Aug 14, 2026 | 139.34 | 141.21 | 139.24 | 140.84 | 139.56 | 0.94% | 870,506 |
| Aug 13, 2026 | 139.28 | 139.94 | 138.73 | 139.53 | 138.27 | 0.61% | 1,891,475 |
| Aug 12, 2026 | 137.92 | 138.93 | 137.50 | 138.68 | 137.42 | 0.76% | 1,286,965 |
| Aug 11, 2026 | 136.78 | 138.08 | 135.76 | 137.64 | 136.39 | 0.63% | 1,264,288 |
| Aug 10, 2026 | 139.17 | 139.33 | 136.47 | 136.78 | 135.54 | -2.21% | 1,638,047 |
| Aug 7, 2026 | 139.45 | 141.35 | 138.55 | 139.87 | 138.60 | -0.07% | 1,242,323 |
| Aug 6, 2026 | 141.10 | 141.42 | 138.66 | 139.97 | 138.70 | 0.22% | 1,297,803 |
| Aug 5, 2026 | 141.26 | 141.62 | 138.50 | 139.66 | 138.39 | -1.45% | 1,823,244 |