DTE Energy (DTE)

152.37
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 5:14 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DTE Energy (DTE)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026153.39153.68151.74152.37999,725152.37
6/29/2026153.92155.06153.40154.021,231,361154.02
6/26/2026153.70154.90153.16154.431,874,669154.43
6/25/2026151.50153.56151.37152.81918,752152.81
6/24/2026150.00151.36149.20151.101,335,167151.10
6/23/2026147.75149.51146.68149.191,171,075149.19
6/22/2026146.00148.11145.98146.831,644,016146.83
6/18/2026147.92148.92146.49147.562,920,555146.40
6/17/2026147.84149.26146.16147.191,351,667146.03
6/16/2026148.41150.00147.97148.851,027,320147.68
6/15/2026147.04148.80145.61148.04954,151146.87
6/12/2026146.59148.16146.38147.421,211,641146.26
6/11/2026147.29148.25145.78145.791,097,193144.64
6/10/2026147.00147.65146.00146.071,246,060144.92
6/09/2026143.67146.18143.18145.951,982,019144.80
6/08/2026145.24146.64143.02143.112,021,476141.98
6/05/2026143.54146.65143.54145.771,325,437144.62
6/04/2026142.17143.76140.00142.731,359,822141.60
6/03/2026143.00144.63141.53141.812,540,081140.69
6/02/2026140.31143.32140.31142.651,890,619141.52
6/01/2026141.73142.15139.78139.831,666,767138.73
5/29/2026143.51143.77142.30142.871,309,266141.74
5/28/2026145.50146.55142.90143.381,240,094142.25
5/27/2026143.99145.46143.58145.271,086,544144.12
5/26/2026146.00146.00144.16144.621,589,846143.48
5/22/2026144.22145.49143.57145.301,070,385144.15
5/21/2026142.67143.85142.18143.751,404,690142.62
5/20/2026143.66144.18142.49142.771,354,458141.64
5/19/2026140.95143.84140.64143.151,553,662142.02
5/18/2026141.09142.60140.53141.352,151,810140.23
5/15/2026143.56143.67139.75139.781,425,577138.68
5/14/2026142.42143.88142.10143.801,063,479142.66
5/13/2026141.67142.19140.67142.001,463,190140.88
5/12/2026141.93143.22141.34142.581,221,722141.45
5/11/2026141.58143.28140.94142.431,598,226141.31
5/08/2026142.76143.09140.37140.601,782,105139.49
5/07/2026142.29142.29140.66142.002,117,957140.88
5/06/2026143.62144.96142.38142.442,512,039141.31
5/05/2026147.00147.01143.00143.504,657,184142.37
5/04/2026147.72148.45145.64146.732,137,643145.57
5/01/2026151.64153.72148.76148.791,621,542147.62
4/30/2026146.50151.82146.50151.691,625,264150.49
4/29/2026148.09149.07146.92147.031,132,989145.87
4/28/2026147.73148.78146.38148.581,224,636147.41
4/27/2026147.54149.24146.49146.501,996,122145.34
4/24/2026147.33148.15146.38146.881,274,668145.72
4/23/2026144.86147.66144.71147.401,384,690146.24
4/22/2026144.50145.29143.11143.57927,462142.44
4/21/2026146.41146.97143.46143.47720,700142.34
4/20/2026147.25148.18145.79145.87725,247144.72
4/17/2026146.33147.34145.07146.98975,966145.82
4/16/2026146.38147.30145.79146.971,370,469145.81
4/15/2026146.66147.32145.87146.75957,140145.59
4/14/2026147.25148.35145.76147.74916,284146.57
4/13/2026149.51149.51146.51147.511,357,696146.34
4/10/2026150.48151.04149.65149.68538,542148.50
4/09/2026148.70151.40148.63150.98982,984149.79
4/08/2026147.24148.99146.78148.78740,512147.60
4/07/2026147.79149.46147.36148.27708,979147.10
4/06/2026147.25148.55147.14147.671,427,474146.50
4/02/2026147.61148.77147.12148.04879,191146.87
4/01/2026145.21147.33145.21147.12692,142145.96