Home

DTE Energy (DTE)

134.76
-2.22 (-1.62%)
NYSE · Last Trade: Apr 27th, 12:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DTE Energy (DTE)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/2025136.66136.79134.32134.761,294,721134.76
4/24/2025135.69137.75134.91136.981,832,973136.98
4/23/2025135.51136.76134.04136.162,383,787136.16
4/22/2025133.09136.42132.79135.802,345,103135.80
4/21/2025132.83133.28130.19131.782,357,647131.78
4/17/2025132.71135.29132.69133.551,389,438133.55
4/16/2025134.11134.25131.48132.02781,209132.02
4/15/2025133.19134.27132.56132.921,459,907132.92
4/14/2025130.35133.96129.94133.191,398,560133.19
4/11/2025128.29129.89126.75129.822,031,556129.82
4/10/2025129.83130.90126.71128.751,848,824128.75
4/09/2025126.17131.36123.69130.511,870,265130.51
4/08/2025130.36131.21125.72127.391,528,124127.39
4/07/2025129.50130.97126.09127.952,373,058127.95
4/04/2025139.70140.31130.64131.801,732,019131.80
4/03/2025139.30140.39137.68139.491,946,789139.49
4/02/2025137.66138.94136.55138.001,055,996138.00
4/01/2025137.46138.37136.81137.92893,333137.92
3/31/2025137.19139.05136.63138.271,190,263138.27
3/28/2025136.18137.19135.49136.571,597,817136.57
3/27/2025136.02136.39134.95135.201,204,808135.20
3/26/2025134.62136.15134.60135.721,773,831135.72
3/25/2025135.75136.48133.00134.501,585,972134.50
3/24/2025137.29138.09135.97136.151,125,025136.15
3/21/2025136.66138.22135.54137.113,749,529137.11
3/20/2025136.44137.03135.74136.941,954,852136.94
3/19/2025135.01136.76134.87136.171,809,736136.17
3/18/2025134.39135.93134.39135.361,541,637135.36
3/17/2025133.97136.31133.33135.601,740,496135.60
3/14/2025132.50135.52132.32135.261,086,276134.17
3/13/2025131.60133.01130.93132.711,214,057131.64
3/12/2025131.40132.42130.95131.36993,615130.30
3/11/2025132.29132.83131.11132.031,499,208130.97
3/10/2025132.26133.94130.15132.012,439,543130.95
3/07/2025130.88132.55130.57131.682,407,954130.62
3/06/2025132.01132.01129.69130.54844,979129.49
3/05/2025131.02133.09130.72132.051,703,260130.99
3/04/2025135.99136.28131.63131.941,298,324130.88
3/03/2025133.32135.24132.95135.241,082,161134.15
2/28/2025133.07134.11131.72133.701,161,945132.62
2/27/2025131.82133.00131.19131.84697,614130.78
2/26/2025132.87133.42131.84132.65877,365131.58
2/25/2025132.39133.49132.39133.39993,572132.31
2/24/2025132.40133.45130.85132.38782,929131.31
2/21/2025130.76132.88129.80131.991,079,847130.93
2/20/2025129.61131.84128.27131.181,505,953130.12
2/19/2025129.02130.53128.97130.381,038,182129.33
2/18/2025129.80130.36128.57129.551,427,599128.51
2/14/2025128.67130.22128.34129.041,891,687128.00
2/13/2025123.71128.74123.47127.812,582,425126.78
2/12/2025123.56124.55122.85124.191,336,788123.19
2/11/2025123.22124.94122.22124.89924,533123.88
2/10/2025122.64123.81122.12123.711,095,280122.71
2/07/2025122.21122.88121.44122.701,177,401121.71
2/06/2025122.78123.00121.58122.561,056,701121.57
2/05/2025121.84123.24121.19122.691,253,601121.70
2/04/2025120.17121.13119.00120.65848,311119.68
2/03/2025119.06121.40118.20120.901,478,739119.93
1/31/2025119.02120.73118.82119.881,394,007118.91
1/30/2025118.88119.73118.25119.331,106,232118.37
1/29/2025118.87119.67117.56117.601,262,957116.65
1/28/2025121.25121.26118.06118.601,214,908117.64
1/27/2025120.40122.13118.11121.731,342,674120.75