DTE Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	139.17	139.33	137.52	137.97	-	-1.36%	345,898
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
Jun 18, 2026	147.92	148.92	146.49	147.56	146.40	0.25%	2,920,553
Jun 17, 2026	147.84	149.27	146.16	147.19	146.03	-1.12%	1,351,666
Jun 16, 2026	148.41	150.00	147.97	148.85	147.67	0.55%	1,027,336
Jun 15, 2026	147.04	148.80	145.61	148.04	146.87	0.42%	954,149
Jun 12, 2026	146.59	148.17	146.39	147.42	146.26	1.12%	1,211,639
Jun 11, 2026	147.29	148.25	145.78	145.79	144.64	-0.19%	1,097,193
Jun 10, 2026	147.00	147.65	146.00	146.07	144.92	0.08%	1,246,094
Jun 9, 2026	143.67	146.18	143.18	145.95	144.80	1.98%	1,982,017
Jun 8, 2026	145.24	146.64	143.02	143.11	141.98	-1.82%	2,021,476
Jun 5, 2026	143.54	146.65	143.54	145.77	144.62	2.13%	1,325,436
Jun 4, 2026	142.17	143.76	140.00	142.73	141.60	0.65%	1,359,851
Jun 3, 2026	143.00	144.63	141.53	141.81	140.69	-0.59%	2,540,080
Jun 2, 2026	140.31	143.32	140.31	142.65	141.52	2.02%	1,789,711
Jun 1, 2026	141.73	142.15	139.78	139.83	138.73	-2.13%	1,666,769
May 29, 2026	143.51	143.77	142.30	142.87	141.74	-0.36%	1,309,265