DTE Energy Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	17.75	18.24	17.69	17.73	17.73	-	28,128
Oct 21, 2026	17.91	18.00	17.69	17.73	17.73	-1.23%	34,959
Oct 20, 2026	18.15	18.20	17.88	17.95	17.95	-0.77%	36,301
Oct 19, 2026	18.26	18.34	18.08	18.09	18.09	-1.47%	24,024
Oct 16, 2026	18.35	18.73	18.22	18.36	18.36	0.05%	58,601
Oct 15, 2026	18.21	18.54	18.07	18.35	18.35	1.83%	38,444
Oct 14, 2026	18.06	18.15	17.95	18.02	18.02	-0.72%	25,464
Oct 13, 2026	18.00	18.30	18.00	18.15	18.15	0.83%	23,883
Oct 12, 2026	18.39	18.49	17.87	18.00	18.00	-1.69%	40,207
Oct 9, 2026	18.27	18.54	18.27	18.31	18.31	-1.08%	12,872
Oct 8, 2026	18.31	18.55	18.07	18.51	18.51	1.15%	33,263
Oct 7, 2026	18.34	18.41	18.07	18.30	18.30	-1.35%	38,287
Oct 6, 2026	18.70	18.70	18.48	18.55	18.55	-0.48%	26,118
Oct 5, 2026	18.51	18.70	18.24	18.64	18.64	0.32%	31,469
Oct 2, 2026	18.43	18.65	18.43	18.58	18.58	0.60%	34,677
Oct 1, 2026	17.87	18.55	17.70	18.47	18.47	3.18%	59,595
Sep 30, 2026	18.24	18.44	17.66	17.90	17.90	-1.76%	105,870
Sep 29, 2026	18.50	18.50	18.01	18.22	18.22	-1.46%	33,484
Sep 28, 2026	18.41	18.65	18.35	18.49	18.49	-0.32%	41,556
Sep 25, 2026	18.46	18.63	18.24	18.55	18.55	0.11%	28,657
Sep 24, 2026	18.86	18.88	18.47	18.53	18.53	-1.33%	29,431
Sep 23, 2026	19.03	19.34	18.61	18.78	18.78	-1.00%	25,067
Sep 22, 2026	18.97	19.20	18.90	18.97	18.97	-0.11%	17,638
Sep 21, 2026	18.96	19.32	18.90	18.99	18.99	-0.63%	29,294
Sep 18, 2026	19.05	19.24	18.99	19.11	19.11	-0.57%	14,696
Sep 17, 2026	19.36	19.36	18.99	19.22	19.22	-0.26%	23,395
Sep 16, 2026	19.12	19.42	19.01	19.27	19.27	0.73%	27,247
Sep 15, 2026	19.10	19.17	18.85	19.13	19.13	-0.10%	55,935
Sep 14, 2026	19.00	19.24	18.76	19.15	19.15	-	22,003
Sep 11, 2026	19.00	19.30	18.90	19.15	19.15	1.65%	53,552
Sep 10, 2026	19.18	19.25	18.76	18.84	18.84	-1.57%	27,751
Sep 9, 2026	19.32	19.33	19.11	19.14	19.14	-1.34%	29,622
Sep 8, 2026	19.49	19.52	19.37	19.40	19.40	-0.41%	23,061
Sep 4, 2026	19.40	19.57	19.35	19.48	19.48	0.26%	31,279
Sep 3, 2026	19.50	19.61	19.40	19.43	19.43	-0.41%	13,122
Sep 2, 2026	19.19	19.61	19.15	19.51	19.51	1.25%	39,644
Sep 1, 2026	19.48	19.60	19.16	19.27	19.27	-1.08%	22,126
Aug 31, 2026	19.39	19.60	19.11	19.48	19.48	-0.61%	30,421
Aug 28, 2026	19.73	19.84	19.20	19.60	19.60	-1.21%	37,036
Aug 27, 2026	19.39	19.85	19.25	19.84	19.84	2.27%	75,102
Aug 26, 2026	19.38	19.65	19.25	19.40	19.40	-0.36%	16,605
Aug 25, 2026	19.40	19.57	19.30	19.47	19.47	0.72%	17,161
Aug 24, 2026	19.21	19.33	19.18	19.33	19.33	0.49%	23,933
Aug 21, 2026	19.40	19.40	19.18	19.24	19.24	-0.70%	29,563
Aug 20, 2026	19.48	19.49	19.25	19.37	19.37	-1.22%	28,313
Aug 19, 2026	19.36	19.74	19.31	19.61	19.61	1.77%	71,445
Aug 18, 2026	19.49	19.49	19.15	19.27	19.27	-1.19%	21,170
Aug 17, 2026	19.66	19.66	19.47	19.50	19.50	-0.57%	20,019
Aug 14, 2026	19.94	19.95	19.83	19.94	19.61	-0.15%	28,946
Aug 13, 2026	19.98	19.99	19.86	19.97	19.64	0.35%	22,901