DTE Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	21.75	21.75	21.50	21.58	21.58	-0.46%	20,288
Mar 17, 2026	21.67	21.75	21.60	21.68	21.68	0.18%	8,245
Mar 16, 2026	21.65	21.80	21.59	21.64	21.64	0.28%	15,547
Mar 13, 2026	21.68	21.82	21.57	21.58	21.58	-0.46%	22,740
Mar 12, 2026	21.74	21.83	21.68	21.68	21.68	-0.64%	22,627
Mar 11, 2026	21.93	21.94	21.76	21.82	21.82	-0.05%	21,098
Mar 10, 2026	22.00	22.00	21.81	21.83	21.83	-0.14%	22,966
Mar 9, 2026	21.76	22.07	21.76	21.86	21.86	-0.68%	24,056
Mar 6, 2026	22.07	22.28	22.01	22.01	22.01	-0.74%	14,147
Mar 5, 2026	22.21	22.33	22.13	22.18	22.18	-0.52%	12,954
Mar 4, 2026	22.23	22.33	22.23	22.29	22.29	-	14,621
Mar 3, 2026	22.36	22.36	22.10	22.29	22.29	-0.36%	19,701
Mar 2, 2026	22.27	22.43	21.94	22.37	22.37	0.63%	54,432
Feb 27, 2026	22.35	22.38	22.16	22.23	22.23	-0.67%	125,498
Feb 26, 2026	22.43	22.45	22.31	22.38	22.38	-0.04%	15,239
Feb 25, 2026	22.35	22.50	22.27	22.39	22.39	0.22%	31,540
Feb 24, 2026	22.28	22.37	22.28	22.34	22.34	-0.09%	103,297
Feb 23, 2026	22.32	22.44	22.24	22.36	22.36	0.09%	24,269
Feb 20, 2026	22.45	22.45	22.31	22.34	22.34	-0.13%	11,434
Feb 19, 2026	22.47	22.47	22.27	22.37	22.37	-0.04%	16,351
Feb 18, 2026	22.38	22.58	22.30	22.38	22.38	-0.36%	34,040
Feb 17, 2026	22.29	22.46	22.24	22.46	22.46	0.74%	20,702
Feb 13, 2026	22.26	22.35	22.18	22.30	22.30	-1.00%	16,883
Feb 12, 2026	22.44	22.61	22.34	22.52	22.19	0.24%	31,614
Feb 11, 2026	22.34	22.47	22.29	22.47	22.14	0.16%	22,135
Feb 10, 2026	22.26	22.43	22.26	22.43	22.10	0.58%	17,277
Feb 9, 2026	22.21	22.30	22.21	22.30	21.98	0.41%	17,232
Feb 6, 2026	22.08	22.22	22.08	22.21	21.89	0.59%	21,337
Feb 5, 2026	22.03	22.15	22.02	22.08	21.76	0.05%	11,773
Feb 4, 2026	22.22	22.22	21.94	22.07	21.75	-0.41%	23,063
Feb 3, 2026	22.35	22.35	22.04	22.16	21.84	-0.63%	48,541
Feb 2, 2026	22.35	22.35	22.18	22.30	21.98	-0.27%	20,253
Jan 30, 2026	22.26	22.39	22.16	22.36	22.03	0.31%	29,547
Jan 29, 2026	22.29	22.40	22.20	22.29	21.97	0.36%	29,228
Jan 28, 2026	22.21	22.31	22.15	22.21	21.89	-0.22%	17,436
Jan 27, 2026	22.37	22.37	22.20	22.26	21.94	-0.27%	16,991
Jan 26, 2026	22.26	22.37	22.19	22.32	21.99	0.27%	19,084
Jan 23, 2026	22.17	22.31	22.01	22.26	21.94	0.41%	21,942
Jan 22, 2026	21.96	22.20	21.96	22.17	21.85	0.61%	22,192
Jan 21, 2026	21.93	22.12	21.77	22.04	21.71	0.66%	21,840
Jan 20, 2026	21.88	21.93	21.78	21.89	21.57	-0.41%	51,623
Jan 16, 2026	21.87	21.98	21.87	21.98	21.66	0.43%	21,244
Jan 15, 2026	21.86	22.02	21.74	21.89	21.57	0.20%	27,528
Jan 14, 2026	21.79	21.84	21.73	21.84	21.52	0.33%	10,661
Jan 13, 2026	21.71	21.80	21.67	21.77	21.45	0.14%	28,732
Jan 12, 2026	21.54	21.75	21.41	21.74	21.42	0.41%	25,618
Jan 9, 2026	21.38	21.70	21.38	21.65	21.34	0.85%	42,673
Jan 8, 2026	21.34	21.47	21.34	21.47	21.16	0.23%	35,873
Jan 7, 2026	21.42	21.49	21.31	21.42	21.11	0.14%	10,322
Jan 6, 2026	21.45	21.49	21.30	21.39	21.08	-0.56%	22,786