DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
128.52
-1.92 (-1.47%)
At close: Sep 18, 2026, 4:00 PM EDT
129.00
+0.48 (0.37%)
After-hours: Sep 18, 2026, 7:30 PM EDT
DTE Energy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 129.26 | 129.52 | 128.18 | 128.52 | 128.52 | -1.47% | 3,098,273 |
| Sep 17, 2026 | 131.27 | 131.68 | 129.83 | 130.44 | 130.44 | -0.20% | 2,198,483 |
| Sep 16, 2026 | 131.45 | 131.75 | 129.77 | 130.70 | 130.70 | 0.23% | 2,261,354 |
| Sep 15, 2026 | 131.21 | 131.99 | 129.62 | 130.40 | 130.40 | -0.56% | 1,577,836 |
| Sep 14, 2026 | 133.05 | 133.60 | 130.80 | 131.13 | 131.13 | -1.09% | 1,761,478 |
| Sep 11, 2026 | 135.45 | 135.45 | 132.29 | 132.58 | 132.58 | -1.31% | 1,671,538 |
| Sep 10, 2026 | 136.60 | 137.00 | 134.30 | 134.34 | 134.34 | -1.26% | 1,454,341 |
| Sep 9, 2026 | 137.00 | 137.49 | 135.00 | 136.06 | 136.06 | -0.87% | 1,110,460 |
| Sep 8, 2026 | 136.00 | 138.01 | 136.00 | 137.26 | 137.26 | 0.87% | 1,248,594 |
| Sep 4, 2026 | 136.29 | 137.67 | 135.59 | 136.08 | 136.08 | -0.72% | 1,169,659 |
| Sep 3, 2026 | 136.73 | 137.21 | 136.07 | 137.07 | 137.07 | 0.75% | 966,190 |
| Sep 2, 2026 | 136.17 | 136.39 | 134.35 | 136.05 | 136.05 | -0.01% | 1,168,830 |
| Sep 1, 2026 | 136.59 | 137.02 | 135.00 | 136.06 | 136.06 | 0.32% | 1,050,089 |
| Aug 31, 2026 | 135.51 | 136.38 | 134.36 | 135.63 | 135.63 | -0.17% | 1,389,703 |
| 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 |