DTE Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	22.26	22.39	22.16	22.36	22.36	0.31%	29,547
Jan 29, 2026	22.29	22.40	22.20	22.29	22.29	0.36%	29,228
Jan 28, 2026	22.21	22.31	22.15	22.21	22.21	-0.22%	17,436
Jan 27, 2026	22.37	22.37	22.20	22.26	22.26	-0.27%	16,991
Jan 26, 2026	22.26	22.37	22.19	22.32	22.32	0.27%	19,084
Jan 23, 2026	22.17	22.31	22.01	22.26	22.26	0.41%	21,942
Jan 22, 2026	21.96	22.20	21.96	22.17	22.17	0.61%	22,192
Jan 21, 2026	21.93	22.12	21.77	22.04	22.04	0.66%	21,840
Jan 20, 2026	21.88	21.93	21.78	21.89	21.89	-0.41%	51,623
Jan 16, 2026	21.87	21.98	21.87	21.98	21.98	0.43%	21,244
Jan 15, 2026	21.86	22.02	21.74	21.89	21.89	0.20%	27,528
Jan 14, 2026	21.79	21.84	21.73	21.84	21.84	0.33%	10,661
Jan 13, 2026	21.71	21.80	21.67	21.77	21.77	0.14%	28,732
Jan 12, 2026	21.54	21.75	21.41	21.74	21.74	0.41%	25,618
Jan 9, 2026	21.38	21.70	21.38	21.65	21.65	0.85%	42,673
Jan 8, 2026	21.34	21.47	21.34	21.47	21.47	0.23%	35,873
Jan 7, 2026	21.42	21.49	21.31	21.42	21.42	0.14%	10,322
Jan 6, 2026	21.45	21.49	21.30	21.39	21.39	-0.56%	22,786
Jan 5, 2026	21.49	21.66	21.45	21.51	21.51	0.37%	38,261
Jan 2, 2026	21.27	21.48	21.14	21.43	21.43	1.37%	30,718
Dec 31, 2025	21.00	21.15	20.98	21.14	21.14	0.19%	61,508
Dec 30, 2025	20.93	21.15	20.90	21.10	21.10	0.67%	36,563
Dec 29, 2025	21.03	21.16	20.94	20.96	20.96	-0.76%	37,742
Dec 26, 2025	21.25	21.25	21.04	21.12	21.12	0.02%	16,852
Dec 24, 2025	21.12	21.19	21.04	21.12	21.12	-0.35%	13,028
Dec 23, 2025	21.33	21.33	21.12	21.19	21.19	-0.70%	40,437
Dec 22, 2025	21.38	21.45	21.28	21.34	21.34	-0.19%	43,783
Dec 19, 2025	21.27	21.52	21.25	21.38	21.38	0.19%	27,816
Dec 18, 2025	21.53	21.65	21.34	21.34	21.34	-0.88%	58,830
Dec 17, 2025	21.51	21.69	21.42	21.53	21.53	-0.09%	41,124
Dec 16, 2025	21.66	21.79	21.50	21.55	21.55	-0.42%	31,331
Dec 15, 2025	21.66	21.68	21.39	21.64	21.64	0.70%	36,240
Dec 12, 2025	21.59	21.70	21.34	21.49	21.49	-1.15%	36,083
Dec 11, 2025	21.28	21.74	21.28	21.74	21.74	2.16%	69,504
Dec 10, 2025	21.01	21.32	20.95	21.28	21.28	1.33%	56,802
Dec 9, 2025	20.93	21.11	20.93	21.00	21.00	0.19%	51,528
Dec 8, 2025	21.01	21.05	20.87	20.96	20.96	-0.43%	25,766
Dec 5, 2025	21.18	21.18	20.96	21.05	21.05	-0.61%	36,434
Dec 4, 2025	21.17	21.30	21.11	21.18	21.18	-0.47%	28,300
Dec 3, 2025	21.05	21.28	21.03	21.28	21.28	0.66%	33,149
Dec 2, 2025	21.14	21.28	21.05	21.14	21.14	-0.28%	37,652
Dec 1, 2025	21.24	21.56	21.12	21.20	21.20	-0.47%	23,440
Nov 28, 2025	21.43	21.60	21.30	21.30	21.30	-0.79%	49,378
Nov 26, 2025	21.35	21.57	21.35	21.47	21.47	0.42%	26,300
Nov 25, 2025	21.34	21.43	21.20	21.38	21.38	0.75%	20,760
Nov 24, 2025	21.30	21.42	21.21	21.22	21.22	-0.05%	20,624
Nov 21, 2025	21.22	21.38	21.15	21.23	21.23	0.05%	18,337
Nov 20, 2025	21.45	21.58	21.18	21.22	21.22	-0.89%	25,985
Nov 19, 2025	21.40	21.54	21.31	21.41	21.41	-0.60%	24,182
Nov 18, 2025	21.56	21.64	21.41	21.54	21.54	0.37%	19,787