DTE Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	143.66	144.18	142.49	142.77	142.77	-0.27%	1,354,442
May 19, 2026	140.95	143.84	140.64	143.15	143.15	1.27%	1,552,098
May 18, 2026	141.09	142.60	140.50	141.35	141.35	1.12%	2,100,561
May 15, 2026	143.56	143.67	139.75	139.78	139.78	-2.80%	1,425,575
May 14, 2026	142.42	143.88	142.10	143.80	143.80	1.27%	1,063,510
May 13, 2026	141.67	142.19	140.67	142.00	142.00	-0.41%	1,463,191
May 12, 2026	141.93	143.23	141.34	142.58	142.58	0.11%	1,221,722
May 11, 2026	141.58	143.28	140.94	142.43	142.43	1.30%	1,598,226
May 8, 2026	142.76	143.10	140.37	140.60	140.60	-0.99%	1,782,104
May 7, 2026	142.29	142.29	140.66	142.00	142.00	-0.31%	2,117,956
May 6, 2026	143.62	144.96	142.38	142.44	142.44	-0.74%	2,512,037
May 5, 2026	147.00	147.02	143.00	143.50	143.50	-2.20%	4,657,183
May 4, 2026	147.72	148.45	145.64	146.73	146.73	-1.38%	2,137,714
May 1, 2026	151.64	153.72	148.76	148.79	148.79	-1.91%	1,621,540
Apr 30, 2026	146.50	151.82	146.50	151.69	151.69	3.17%	1,625,284
Apr 29, 2026	148.09	149.07	146.92	147.03	147.03	-1.04%	1,133,056
Apr 28, 2026	147.73	148.78	146.38	148.58	148.58	1.42%	1,224,513
Apr 27, 2026	147.54	149.24	146.49	146.50	146.50	-0.26%	1,996,122
Apr 24, 2026	147.33	148.15	146.38	146.88	146.88	-0.35%	1,274,666
Apr 23, 2026	144.86	147.66	144.71	147.40	147.40	2.67%	1,384,700
Apr 22, 2026	144.50	145.29	143.11	143.57	143.57	0.07%	927,661
Apr 21, 2026	146.41	146.97	143.46	143.47	143.47	-1.65%	720,699
Apr 20, 2026	147.25	148.18	145.79	145.87	145.87	-0.76%	725,244
Apr 17, 2026	146.33	147.35	145.07	146.98	146.98	0.01%	975,965
Apr 16, 2026	146.38	147.30	145.79	146.97	146.97	0.15%	1,370,469
Apr 15, 2026	146.66	147.33	145.87	146.75	146.75	-0.67%	957,164
Apr 14, 2026	147.25	148.35	145.76	147.74	147.74	0.16%	916,288
Apr 13, 2026	149.51	149.51	146.51	147.51	147.51	-1.45%	1,357,694
Apr 10, 2026	150.48	151.04	149.65	149.68	149.68	-0.86%	538,540
Apr 9, 2026	148.70	151.40	148.63	150.98	150.98	1.48%	983,004
Apr 8, 2026	147.24	148.99	146.78	148.78	148.78	0.34%	740,535
Apr 7, 2026	147.79	149.46	147.36	148.27	148.27	0.41%	708,978
Apr 6, 2026	147.25	148.55	147.14	147.67	147.67	-0.25%	1,427,487
Apr 2, 2026	147.61	148.77	147.12	148.04	148.04	0.63%	879,189
Apr 1, 2026	145.21	147.33	145.21	147.12	147.12	0.62%	692,162
Mar 31, 2026	146.72	146.75	144.37	146.22	146.22	0.11%	978,580
Mar 30, 2026	146.58	147.18	145.32	146.06	146.06	1.10%	943,902
Mar 27, 2026	144.45	145.79	143.84	144.47	144.47	0.06%	1,014,015
Mar 26, 2026	142.46	144.96	142.46	144.39	144.39	0.66%	996,107
Mar 25, 2026	144.63	145.25	143.37	143.45	143.45	0.09%	1,021,100
Mar 24, 2026	141.82	144.77	141.82	143.32	143.32	0.72%	781,598
Mar 23, 2026	143.13	143.58	142.03	142.29	142.29	0.51%	1,448,470
Mar 20, 2026	147.41	147.42	141.42	141.57	141.57	-3.79%	2,498,904
Mar 19, 2026	147.32	148.45	145.54	147.14	147.14	0.09%	1,050,178
Mar 18, 2026	148.98	148.99	146.99	147.01	147.01	-1.56%	1,210,829
Mar 17, 2026	149.56	150.69	149.31	149.34	149.34	0.05%	1,015,751
Mar 16, 2026	149.00	149.73	148.35	149.26	149.26	-0.21%	1,042,078
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