Home

DTE Energy (DTE)

139.28
-0.88 (-0.63%)
NYSE · Last Trade: Oct 2nd, 11:46 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DTE Energy (DTE)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025139.65139.66138.63139.28906,526139.28
10/01/2025141.28141.96140.10140.16902,561140.16
9/30/2025140.99141.80140.50141.43805,939141.43
9/29/2025139.41141.32138.87140.87961,332140.87
9/26/2025138.28139.45138.25139.31966,558139.31
9/25/2025139.34139.84137.10137.66962,975137.66
9/24/2025138.00138.91137.79138.76710,183138.76
9/23/2025135.81138.00135.77137.97924,251137.97
9/22/2025135.99136.60135.53136.14898,941136.14
9/19/2025135.89136.43134.70135.671,712,735135.67
9/18/2025134.00136.16134.00135.112,156,471135.11
9/17/2025134.77136.15134.49135.111,130,470135.11
9/16/2025135.77136.40133.98133.98998,412133.98
9/15/2025135.84136.72135.75136.45943,559136.45
9/12/2025136.47137.29135.98136.84940,333135.75
9/11/2025135.70136.97135.35136.76869,789135.67
9/10/2025135.10136.13134.61135.64933,018134.56
9/09/2025134.37135.87134.37135.11634,399134.03
9/08/2025136.13136.38134.12134.741,035,547133.67
9/05/2025137.00137.19135.85136.60975,963135.51
9/04/2025136.50136.85135.42136.411,089,813135.32
9/03/2025135.16135.89134.76135.49868,894134.41
9/02/2025135.99136.43135.13135.65900,335134.57
8/29/2025136.62137.25136.43136.65951,635135.56
8/28/2025138.24138.37136.41136.50889,253135.41
8/27/2025138.07138.67137.82138.41700,478137.31
8/26/2025138.48138.78137.63138.101,015,652137.00
8/25/2025139.00139.35138.13138.42987,992137.32
8/22/2025140.91141.51138.18139.941,257,363138.82
8/21/2025140.17140.92140.03140.201,069,172139.08
8/20/2025140.32142.05139.93140.49965,202139.37
8/19/2025137.55139.85137.40139.73726,566138.62
8/18/2025139.03139.09137.40137.40980,835136.31
8/15/2025140.15140.15138.55138.921,296,646137.81
8/14/2025141.01141.46139.67139.931,243,412138.81
8/13/2025140.19141.50139.66141.49967,699140.36
8/12/2025140.16140.22138.32139.891,308,963138.78
8/11/2025140.78140.78139.26139.921,195,936138.81
8/08/2025140.68140.98139.62140.261,348,611139.14
8/07/2025139.24140.99139.17140.211,093,589139.09
8/06/2025139.80140.60139.10139.12860,338138.01
8/05/2025140.97141.54138.96139.56870,778138.45
8/04/2025138.91141.12138.91140.801,401,780139.68
8/01/2025139.00139.59137.58138.511,411,982137.41
7/31/2025134.71138.41134.71138.411,757,679137.31
7/30/2025137.50138.79134.95135.382,005,127134.30
7/29/2025136.90138.45134.60137.102,818,377136.01
7/28/2025139.17139.21137.10137.351,628,897136.26
7/25/2025139.18139.77138.71139.431,244,324138.32
7/24/2025138.28139.35137.91139.021,082,803137.91
7/23/2025139.62140.21137.74138.171,062,298137.07
7/22/2025138.23139.78138.04139.55918,471138.44
7/21/2025137.08138.75136.82137.891,318,797136.79
7/18/2025135.11137.39135.05137.261,690,921136.17
7/17/2025133.78135.18133.78134.73895,949133.66
7/16/2025132.95134.46132.55134.231,267,845133.16
7/15/2025133.39134.00132.72133.351,419,808132.29
7/14/2025134.01135.85133.46134.151,073,243133.08
7/11/2025132.50134.57132.38133.881,156,385132.81
7/10/2025130.64133.93130.64133.661,486,984132.59
7/09/2025130.50131.52129.39131.422,170,083130.37
7/08/2025130.30130.68129.10130.261,548,728129.22
7/07/2025131.87132.28130.38131.131,292,676130.09
7/03/2025130.75132.59130.12131.941,384,023130.89