Skip to main content
logo
DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
134.49
+0.23 (0.17%)
Nov 4, 2026, 9:33 AM EST - Market open

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2026134.44134.49134.44134.49134.490.17%42,617
Nov 3, 2026135.11135.82133.86134.26134.26-1.17%1,264,610
Nov 2, 2026135.23136.42134.33135.85135.850.27%1,315,638
Oct 30, 2026135.53136.11134.80135.49135.490.72%1,058,887
Oct 29, 2026133.55134.72133.21134.52134.521.94%1,003,795
Oct 28, 2026132.36133.08131.46131.96131.96-0.54%987,450
Oct 27, 2026132.08132.84131.38132.67132.670.71%1,081,081
Oct 26, 2026131.89132.79131.43131.74131.74-0.11%877,397
Oct 23, 2026132.79133.00131.41131.89131.89-0.88%1,171,206
Oct 22, 2026130.06133.13130.00133.06133.062.63%1,115,961
Oct 21, 2026130.05130.13129.26129.65129.650.26%1,179,137
Oct 20, 2026127.63129.61127.27129.32129.321.88%1,004,231
Oct 19, 2026129.14129.30126.51126.93126.93-2.16%1,901,863
Oct 16, 2026128.67129.97128.07129.73129.731.09%2,102,592
Oct 15, 2026130.16130.25127.73128.33128.330.02%1,186,587
Oct 14, 2026128.21128.50126.60128.31128.31-0.02%1,433,551
Oct 13, 2026128.60128.80126.08128.33128.330.22%1,236,590
Oct 12, 2026127.15128.13126.50128.05128.050.91%1,380,396
Oct 9, 2026126.83127.37126.52126.90126.90-0.16%1,175,599
Oct 8, 2026126.95127.73126.11127.10127.10-0.11%1,275,815
Oct 7, 2026128.11128.67127.05127.24127.24-0.76%1,376,466
Oct 6, 2026125.73128.23125.48128.22128.222.54%1,592,400
Oct 5, 2026124.65126.31123.76125.04125.040.47%1,849,645
Oct 2, 2026124.00125.36123.99124.45124.450.96%1,699,251
Oct 1, 2026121.34123.49120.60123.27123.271.21%2,141,661
Sep 30, 2026122.97123.00121.74121.80121.80-0.48%2,213,533
Sep 29, 2026120.24122.91119.68122.39122.391.29%2,987,327
Sep 28, 2026121.35121.80120.37120.83120.83-0.50%2,283,922
Sep 25, 2026121.06121.47120.24121.44121.440.21%1,920,292
Sep 24, 2026123.53124.13121.05121.18121.18-1.39%1,663,691
Sep 23, 2026125.00125.29122.50122.89122.89-2.01%1,829,534
Sep 22, 2026126.18126.77125.13125.41125.41-0.57%2,662,183
Sep 21, 2026127.26127.49125.76126.13126.13-0.96%1,992,938
Sep 18, 2026129.26129.52128.18128.52127.36-1.47%3,137,783
Sep 17, 2026131.27131.68129.83130.44129.26-0.20%2,248,859
Sep 16, 2026131.45131.75129.77130.70129.520.23%2,284,785
Sep 15, 2026131.21131.99129.62130.40129.22-0.56%1,611,593
Sep 14, 2026133.05133.60130.80131.13129.94-1.09%1,940,614
Sep 11, 2026135.45135.45132.29132.58131.38-1.31%1,683,960
Sep 10, 2026136.60137.00134.30134.34133.12-1.26%1,470,999
Sep 9, 2026137.00137.49135.00136.06134.83-0.87%1,144,588
Sep 8, 2026136.00138.01136.00137.26136.020.87%1,259,562
Sep 4, 2026136.29137.67135.59136.08134.85-0.72%1,170,239
Sep 3, 2026136.73137.21136.07137.07135.830.75%967,278
Sep 2, 2026136.17136.39134.35136.05134.82-0.01%1,169,183
Sep 1, 2026136.59137.02135.00136.06134.830.32%1,050,305
Aug 31, 2026135.51136.38134.36135.63134.40-0.17%1,430,112
Aug 28, 2026137.23137.23135.30135.86134.63-0.28%877,318
Aug 27, 2026136.00136.98135.82136.24135.01-1.07%1,243,374
Aug 26, 2026136.07137.87136.07137.71136.461.15%1,166,295