DTE Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	145.50	146.55	142.90	143.38	142.25	-1.30%	1,240,094
May 27, 2026	143.99	145.46	143.58	145.27	144.12	0.45%	1,086,554
May 26, 2026	146.00	146.00	144.16	144.62	143.48	-0.47%	1,589,845
May 22, 2026	144.22	145.49	143.57	145.30	144.15	1.08%	1,070,382
May 21, 2026	142.67	143.86	142.18	143.75	142.62	0.69%	1,404,769
May 20, 2026	143.66	144.18	142.49	142.77	141.64	-0.27%	1,354,457
May 19, 2026	140.95	143.84	140.64	143.15	142.02	1.27%	1,553,660
May 18, 2026	141.09	142.60	140.50	141.35	140.23	1.12%	2,140,334
May 15, 2026	143.56	143.67	139.75	139.78	138.68	-2.80%	1,425,575
May 14, 2026	142.42	143.88	142.10	143.80	142.66	1.27%	1,063,510
May 13, 2026	141.67	142.19	140.67	142.00	140.88	-0.41%	1,463,191
May 12, 2026	141.93	143.23	141.34	142.58	141.45	0.11%	1,221,722
May 11, 2026	141.58	143.28	140.94	142.43	141.31	1.30%	1,598,226
May 8, 2026	142.76	143.10	140.37	140.60	139.49	-0.99%	1,782,104
May 7, 2026	142.29	142.29	140.66	142.00	140.88	-0.31%	2,117,956
May 6, 2026	143.62	144.96	142.38	142.44	141.32	-0.74%	2,512,037
May 5, 2026	147.00	147.02	143.00	143.50	142.37	-2.20%	4,657,183
May 4, 2026	147.72	148.45	145.64	146.73	145.57	-1.38%	2,137,714
May 1, 2026	151.64	153.72	148.76	148.79	147.62	-1.91%	1,621,540
Apr 30, 2026	146.50	151.82	146.50	151.69	150.49	3.17%	1,625,284
Apr 29, 2026	148.09	149.07	146.92	147.03	145.87	-1.04%	1,133,056
Apr 28, 2026	147.73	148.78	146.38	148.58	147.41	1.42%	1,224,513
Apr 27, 2026	147.54	149.24	146.49	146.50	145.34	-0.26%	1,996,122
Apr 24, 2026	147.33	148.15	146.38	146.88	145.72	-0.35%	1,274,666
Apr 23, 2026	144.86	147.66	144.71	147.40	146.24	2.67%	1,384,700
Apr 22, 2026	144.50	145.29	143.11	143.57	142.44	0.07%	927,661
Apr 21, 2026	146.41	146.97	143.46	143.47	142.34	-1.65%	720,699
Apr 20, 2026	147.25	148.18	145.79	145.87	144.72	-0.76%	725,244
Apr 17, 2026	146.33	147.35	145.07	146.98	145.82	0.01%	975,965