Skip to main content
DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
131.62
+0.06 (0.05%)
Jun 27, 2025, 4:00 PM - Market closed

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025131.60132.74131.23131.62131.620.05%1,870,358
Jun 26, 2025131.08131.89130.60131.56131.560.53%1,196,343
Jun 25, 2025132.36132.72130.34130.87130.87-1.76%1,156,333
Jun 24, 2025133.16134.17132.78133.22133.22-0.61%1,346,274
Jun 23, 2025133.29134.42133.27134.04134.041.30%835,003
Jun 20, 2025132.00133.30131.84132.32132.320.39%1,615,350
Jun 18, 2025132.29132.71131.09131.80131.80-0.13%1,565,978
Jun 17, 2025132.93133.28131.20131.97131.97-0.89%2,067,093
Jun 16, 2025134.53135.12132.24133.16133.16-1.52%1,532,803
Jun 13, 2025136.03136.26134.87135.22134.12-0.60%1,182,839
Jun 12, 2025135.10136.03134.88136.03134.930.79%1,037,954
Jun 11, 2025135.12135.25134.40134.97133.870.07%1,290,443
Jun 10, 2025134.17135.18133.24134.88133.790.73%1,250,735
Jun 9, 2025133.50134.68132.99133.90132.810.04%1,077,394
Jun 6, 2025133.26134.30132.41133.85132.760.87%1,419,916
Jun 5, 2025133.26133.26132.10132.70131.62-0.46%1,479,905
Jun 4, 2025135.52135.52133.28133.31132.23-1.66%1,159,023
Jun 3, 2025136.46136.61134.08135.56134.46-0.31%1,097,492
Jun 2, 2025135.90136.70135.21135.98134.88-0.49%1,073,301
May 30, 2025135.95137.02135.75136.65135.540.29%1,520,081
May 29, 2025134.72136.27134.58136.26135.150.95%1,022,904
May 28, 2025136.73136.73134.34134.98133.88-1.56%1,055,377
May 27, 2025137.49137.62136.20137.12136.010.59%746,361
May 23, 2025135.80136.69134.03136.32135.211.26%1,069,038
May 22, 2025135.24135.44133.39134.62133.53-1.09%2,046,315
May 21, 2025138.05138.25135.24136.11135.01-1.65%1,459,459
May 20, 2025138.30139.25137.93138.39137.27-0.13%762,918
May 19, 2025137.62138.72136.50138.57137.450.36%1,101,854
May 16, 2025135.98138.21135.89138.07136.951.30%1,722,395
May 15, 2025133.73136.61133.15136.30135.192.72%2,464,380
May 14, 2025132.78133.11129.64132.69131.61-0.11%2,181,266
May 13, 2025132.99133.93131.88132.84131.76-0.20%1,837,822
May 12, 2025135.00135.12131.79133.10132.02-2.22%1,376,565
May 9, 2025136.05136.50134.94136.12135.020.30%913,130
May 8, 2025137.98138.36135.44135.71134.61-2.09%1,404,483
May 7, 2025137.43139.53137.43138.61137.490.69%1,197,604
May 6, 2025136.74138.38136.03137.66136.540.71%1,206,099
May 5, 2025136.52136.97135.06136.69135.580.24%1,407,375
May 2, 2025136.10136.68135.06136.36135.250.38%709,912
May 1, 2025138.00138.40135.20135.84134.74-0.85%1,626,552
Apr 30, 2025137.21137.48133.98137.00135.890.18%2,719,079
Apr 29, 2025135.10137.75134.75136.76135.650.79%1,780,976
Apr 28, 2025134.84136.12133.06135.69134.590.69%1,118,360
Apr 25, 2025136.66136.79134.32134.76133.67-1.62%1,294,720
Apr 24, 2025135.69137.75134.91136.98135.870.60%1,832,973
Apr 23, 2025135.51136.76134.04136.16135.050.27%2,383,790
Apr 22, 2025133.09136.42132.80135.80134.703.05%2,345,145
Apr 21, 2025132.83133.28130.19131.78130.71-1.33%2,357,646
Apr 17, 2025132.71135.29132.69133.55132.471.16%1,389,437
Apr 16, 2025134.11134.25131.48132.02130.95-0.68%781,208