DTE Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	148.09	149.07	146.92	147.03	147.03	-1.04%	1,132,904
Apr 28, 2026	147.73	148.78	146.38	148.58	148.58	1.42%	1,224,434
Apr 27, 2026	147.54	149.24	146.49	146.50	146.50	-0.26%	1,996,060
Apr 24, 2026	147.33	148.15	146.38	146.88	146.88	-0.35%	1,269,139
Apr 23, 2026	144.86	147.66	144.71	147.40	147.40	2.67%	1,384,422
Apr 22, 2026	144.50	145.29	143.11	143.57	143.57	0.07%	927,269
Apr 21, 2026	146.41	146.97	143.46	143.47	143.47	-1.65%	720,242
Apr 20, 2026	147.25	148.18	145.79	145.87	145.87	-0.76%	716,013
Apr 17, 2026	146.33	147.35	145.07	146.98	146.98	0.01%	974,981
Apr 16, 2026	146.38	147.30	145.79	146.97	146.97	0.15%	1,370,443
Apr 15, 2026	146.66	147.33	145.87	146.75	146.75	-0.67%	956,434
Apr 14, 2026	147.25	148.35	145.76	147.74	147.74	0.16%	911,885
Apr 13, 2026	149.51	149.51	146.51	147.51	147.51	-1.45%	1,342,040
Apr 10, 2026	150.48	151.04	149.65	149.68	149.68	-0.86%	538,402
Apr 9, 2026	148.70	151.40	148.63	150.98	150.98	1.48%	981,769
Apr 8, 2026	147.24	148.99	146.78	148.78	148.78	0.34%	740,270
Apr 7, 2026	147.79	149.46	147.36	148.27	148.27	0.41%	708,900
Apr 6, 2026	147.25	148.55	147.14	147.67	147.67	-0.25%	1,425,483
Apr 2, 2026	147.61	148.77	147.12	148.04	148.04	0.63%	878,515
Apr 1, 2026	145.21	147.33	145.21	147.12	147.12	0.62%	691,996
Mar 31, 2026	146.72	146.75	144.37	146.22	146.22	0.11%	976,509
Mar 30, 2026	146.58	147.18	145.32	146.06	146.06	1.10%	928,902
Mar 27, 2026	144.45	145.79	143.84	144.47	144.47	0.06%	1,013,998
Mar 26, 2026	142.46	144.96	142.46	144.39	144.39	0.66%	996,005
Mar 25, 2026	144.63	145.25	143.37	143.45	143.45	0.09%	1,012,028
Mar 24, 2026	141.82	144.77	141.82	143.32	143.32	0.72%	770,788
Mar 23, 2026	143.13	143.58	142.03	142.29	142.29	0.51%	1,353,041
Mar 20, 2026	147.41	147.42	141.42	141.57	141.57	-3.79%	2,261,548
Mar 19, 2026	147.32	148.45	145.54	147.14	147.14	0.09%	1,026,553
Mar 18, 2026	148.98	148.99	146.99	147.01	147.01	-1.56%	1,191,314
Mar 17, 2026	149.56	150.69	149.31	149.34	149.34	0.05%	1,015,455
Mar 16, 2026	149.00	149.73	148.35	149.26	149.26	-0.21%	982,460
Mar 13, 2026	149.26	150.06	148.63	149.57	148.41	1.31%	1,114,464
Mar 12, 2026	146.86	149.51	145.54	147.64	146.49	0.76%	1,119,323
Mar 11, 2026	147.58	147.79	146.10	146.52	145.38	-0.84%	1,198,826
Mar 10, 2026	148.41	149.51	147.61	147.76	146.61	-0.81%	891,178
Mar 9, 2026	150.44	150.74	147.18	148.96	147.80	-0.78%	989,737
Mar 6, 2026	147.90	150.31	146.71	150.13	148.96	1.00%	1,866,566
Mar 5, 2026	148.48	149.73	148.15	148.64	147.48	-0.98%	1,986,786
Mar 4, 2026	147.33	150.16	146.88	150.11	148.94	1.35%	2,161,201
Mar 3, 2026	145.45	149.43	144.06	148.11	146.96	0.31%	1,950,315
Mar 2, 2026	147.81	148.58	146.83	147.65	146.50	-0.40%	1,277,933
Feb 27, 2026	146.77	148.40	146.00	148.24	147.09	1.13%	1,666,469
Feb 26, 2026	146.21	147.41	146.03	146.59	145.45	0.39%	1,060,872
Feb 25, 2026	146.20	146.57	144.15	146.02	144.88	-0.05%	1,406,138
Feb 24, 2026	145.66	146.30	143.80	146.09	144.95	0.16%	1,066,050
Feb 23, 2026	145.59	146.51	144.86	145.85	144.71	0.59%	1,549,951
Feb 20, 2026	146.08	146.12	143.93	145.00	143.87	-0.02%	1,307,626
Feb 19, 2026	143.18	146.50	142.41	145.03	143.90	1.69%	1,579,753
Feb 18, 2026	144.64	144.87	142.09	142.62	141.51	-1.43%	1,115,790