DTE Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.97	15.11	14.91	14.96	14.96	0.54%	63,119
Oct 29, 2026	14.74	14.96	14.72	14.88	14.88	0.81%	19,423
Oct 28, 2026	14.80	15.00	14.72	14.76	14.76	-0.61%	36,096
Oct 27, 2026	14.80	14.92	14.76	14.85	14.85	0.13%	22,339
Oct 26, 2026	14.97	15.18	14.79	14.83	14.83	-0.40%	27,368
Oct 23, 2026	14.94	15.02	14.85	14.89	14.89	0.07%	11,217
Oct 22, 2026	14.65	15.08	14.65	14.88	14.88	1.77%	26,097
Oct 21, 2026	14.89	15.07	14.62	14.62	14.62	-1.84%	33,849
Oct 20, 2026	15.12	15.12	14.85	14.90	14.90	-0.63%	17,283
Oct 19, 2026	15.05	15.25	14.97	14.99	14.99	-0.46%	16,403
Oct 16, 2026	15.37	15.55	14.97	15.06	15.06	-1.44%	34,607
Oct 15, 2026	15.03	15.46	15.00	15.28	15.28	2.48%	37,686
Oct 14, 2026	14.90	15.01	14.79	14.91	14.91	-0.80%	26,074
Oct 13, 2026	14.82	15.07	14.73	15.03	15.03	1.21%	33,000
Oct 12, 2026	14.85	15.02	14.81	14.85	14.85	-0.67%	31,557
Oct 9, 2026	15.01	15.08	14.85	14.95	14.95	-0.60%	42,109
Oct 8, 2026	15.06	15.20	14.95	15.04	15.04	-0.73%	46,436
Oct 7, 2026	15.08	15.15	14.85	15.15	15.15	-0.33%	45,864
Oct 6, 2026	15.40	15.40	15.19	15.20	15.20	-1.36%	11,182
Oct 5, 2026	15.30	15.50	15.14	15.41	15.41	-0.04%	31,949
Oct 2, 2026	15.58	15.70	15.36	15.42	15.42	-1.06%	21,420
Oct 1, 2026	15.14	15.60	14.76	15.58	15.58	2.23%	35,364
Sep 30, 2026	15.10	15.26	14.70	15.24	15.24	1.13%	48,960
Sep 29, 2026	15.27	15.31	15.00	15.07	15.07	-1.54%	19,965
Sep 28, 2026	15.35	15.84	15.15	15.31	15.31	-0.35%	24,811
Sep 25, 2026	15.51	15.73	15.32	15.36	15.36	-0.84%	18,138
Sep 24, 2026	15.49	15.86	15.48	15.49	15.49	-0.77%	30,237
Sep 23, 2026	15.74	15.92	15.55	15.61	15.61	-1.58%	21,756
Sep 22, 2026	15.86	16.00	15.75	15.86	15.86	-0.06%	26,653
Sep 21, 2026	16.11	16.27	15.82	15.87	15.87	-0.47%	20,450
Sep 18, 2026	16.20	16.20	15.65	15.95	15.95	-1.33%	44,548
Sep 17, 2026	16.22	16.30	16.04	16.16	16.16	-0.55%	39,962
Sep 16, 2026	15.80	16.25	15.65	16.25	16.25	2.59%	40,205
Sep 15, 2026	15.83	16.10	15.50	15.84	15.84	-0.63%	70,197
Sep 14, 2026	15.63	16.05	15.63	15.94	15.94	1.14%	49,641
Sep 11, 2026	15.63	15.95	15.60	15.76	15.76	1.03%	49,906
Sep 10, 2026	15.66	16.11	15.45	15.60	15.60	-0.76%	36,209
Sep 9, 2026	15.51	16.05	15.47	15.72	15.72	1.06%	48,441
Sep 8, 2026	15.68	15.82	15.51	15.56	15.56	-1.11%	58,187
Sep 4, 2026	15.67	15.84	15.60	15.73	15.73	-0.10%	12,062
Sep 3, 2026	15.66	15.87	15.66	15.75	15.75	0.13%	18,022
Sep 2, 2026	15.75	15.77	15.58	15.73	15.73	-0.19%	22,628
Sep 1, 2026	15.97	16.07	15.67	15.76	15.76	-1.35%	20,050
Aug 31, 2026	15.75	15.98	15.75	15.97	15.97	0.69%	39,111
Aug 28, 2026	16.00	16.07	15.80	15.86	15.86	-0.38%	17,322
Aug 27, 2026	15.94	15.94	15.88	15.92	15.92	0.44%	14,428
Aug 26, 2026	15.81	15.97	15.81	15.85	15.85	-0.41%	17,086
Aug 25, 2026	15.81	15.92	15.74	15.92	15.92	1.30%	21,328
Aug 24, 2026	15.69	15.75	15.69	15.71	15.71	0.26%	24,083
Aug 21, 2026	15.81	15.82	15.55	15.67	15.67	-1.51%	44,573