DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
138.92
-1.01 (-0.72%)
At close: Aug 15, 2025, 4:00 PM
139.71
+0.79 (0.57%)
After-hours: Aug 15, 2025, 7:47 PM EDT
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 140.15 | 140.15 | 138.55 | 138.92 | 138.92 | -0.72% | 1,287,002 |
| Aug 14, 2025 | 141.01 | 141.46 | 139.67 | 139.93 | 139.93 | -1.10% | 1,243,411 |
| Aug 13, 2025 | 140.19 | 141.50 | 139.66 | 141.49 | 141.49 | 1.14% | 967,771 |
| Aug 12, 2025 | 140.16 | 140.22 | 138.32 | 139.89 | 139.89 | -0.02% | 1,308,966 |
| Aug 11, 2025 | 140.78 | 140.78 | 139.26 | 139.92 | 139.92 | -0.24% | 1,195,934 |
| Aug 8, 2025 | 140.68 | 140.98 | 139.62 | 140.26 | 140.26 | 0.04% | 1,348,610 |
| Aug 7, 2025 | 139.24 | 140.99 | 139.17 | 140.21 | 140.21 | 0.78% | 1,093,630 |
| Aug 6, 2025 | 139.80 | 140.61 | 139.10 | 139.12 | 139.12 | -0.32% | 860,336 |
| Aug 5, 2025 | 140.97 | 141.54 | 138.96 | 139.56 | 139.56 | -0.88% | 870,780 |
| Aug 4, 2025 | 138.91 | 141.12 | 138.91 | 140.80 | 140.80 | 1.65% | 1,401,658 |
| Aug 1, 2025 | 139.00 | 139.59 | 137.58 | 138.51 | 138.51 | 0.07% | 1,411,981 |
| Jul 31, 2025 | 134.71 | 138.41 | 134.71 | 138.41 | 138.41 | 2.24% | 1,757,731 |
| Jul 30, 2025 | 137.50 | 138.79 | 134.95 | 135.38 | 135.38 | -1.25% | 2,005,327 |
| Jul 29, 2025 | 136.90 | 138.45 | 134.60 | 137.10 | 137.10 | -0.18% | 2,818,395 |
| Jul 28, 2025 | 139.17 | 139.21 | 137.10 | 137.35 | 137.35 | -1.49% | 1,628,896 |
| Jul 25, 2025 | 139.18 | 139.77 | 138.71 | 139.43 | 139.43 | 0.29% | 1,244,324 |
| Jul 24, 2025 | 138.28 | 139.35 | 137.91 | 139.02 | 139.02 | 0.62% | 1,082,806 |
| Jul 23, 2025 | 139.62 | 140.21 | 137.74 | 138.17 | 138.17 | -0.99% | 1,062,298 |
| Jul 22, 2025 | 138.23 | 139.78 | 138.05 | 139.55 | 139.55 | 1.20% | 918,470 |
| Jul 21, 2025 | 137.08 | 138.75 | 136.82 | 137.89 | 137.89 | 0.46% | 1,318,796 |
| Jul 18, 2025 | 135.11 | 137.39 | 135.05 | 137.26 | 137.26 | 1.88% | 1,690,920 |
| Jul 17, 2025 | 133.78 | 135.18 | 133.78 | 134.73 | 134.73 | 0.37% | 896,047 |
| Jul 16, 2025 | 132.95 | 134.46 | 132.55 | 134.23 | 134.23 | 0.66% | 1,267,845 |
| Jul 15, 2025 | 133.39 | 134.00 | 132.72 | 133.35 | 133.35 | -0.60% | 1,419,827 |
| Jul 14, 2025 | 134.01 | 135.85 | 133.46 | 134.15 | 134.15 | 0.20% | 1,073,242 |
| Jul 11, 2025 | 132.50 | 134.57 | 132.39 | 133.88 | 133.88 | 0.16% | 1,156,385 |
| Jul 10, 2025 | 130.64 | 133.93 | 130.64 | 133.66 | 133.66 | 1.70% | 1,486,983 |
| Jul 9, 2025 | 130.50 | 131.52 | 129.39 | 131.42 | 131.42 | 0.89% | 2,170,082 |
| Jul 8, 2025 | 130.30 | 130.68 | 129.10 | 130.26 | 130.26 | -0.66% | 1,548,727 |
| Jul 7, 2025 | 131.87 | 132.28 | 130.38 | 131.13 | 131.13 | -0.61% | 1,292,676 |
| Jul 3, 2025 | 130.75 | 132.59 | 130.12 | 131.94 | 131.94 | 0.96% | 1,384,022 |
| Jul 2, 2025 | 132.00 | 132.31 | 129.85 | 130.68 | 130.68 | -1.32% | 2,022,576 |
| Jul 1, 2025 | 132.89 | 133.85 | 131.63 | 132.43 | 132.43 | -0.02% | 2,222,692 |
| Jun 30, 2025 | 131.20 | 132.58 | 130.94 | 132.46 | 132.46 | 0.64% | 2,277,769 |
| Jun 27, 2025 | 131.60 | 132.74 | 131.23 | 131.62 | 131.62 | 0.05% | 1,870,358 |
| Jun 26, 2025 | 131.08 | 131.89 | 130.60 | 131.56 | 131.56 | 0.53% | 1,196,343 |
| Jun 25, 2025 | 132.36 | 132.72 | 130.34 | 130.87 | 130.87 | -1.76% | 1,156,333 |
| Jun 24, 2025 | 133.16 | 134.17 | 132.78 | 133.22 | 133.22 | -0.61% | 1,346,274 |
| Jun 23, 2025 | 133.29 | 134.42 | 133.27 | 134.04 | 134.04 | 1.30% | 835,003 |
| Jun 20, 2025 | 132.00 | 133.30 | 131.84 | 132.32 | 132.32 | 0.39% | 1,615,350 |
| Jun 18, 2025 | 132.29 | 132.71 | 131.09 | 131.80 | 131.80 | -0.13% | 1,565,978 |
| Jun 17, 2025 | 132.93 | 133.28 | 131.20 | 131.97 | 131.97 | -0.89% | 2,067,093 |
| Jun 16, 2025 | 134.53 | 135.12 | 132.24 | 133.16 | 133.16 | -1.52% | 1,532,803 |
| Jun 13, 2025 | 136.03 | 136.26 | 134.87 | 135.22 | 134.12 | -0.60% | 1,182,839 |
| Jun 12, 2025 | 135.10 | 136.03 | 134.88 | 136.03 | 134.93 | 0.79% | 1,037,954 |
| Jun 11, 2025 | 135.12 | 135.25 | 134.40 | 134.97 | 133.87 | 0.07% | 1,290,443 |
| Jun 10, 2025 | 134.17 | 135.18 | 133.24 | 134.88 | 133.79 | 0.73% | 1,250,735 |
| Jun 9, 2025 | 133.50 | 134.68 | 132.99 | 133.90 | 132.81 | 0.04% | 1,077,394 |
| Jun 6, 2025 | 133.26 | 134.30 | 132.41 | 133.85 | 132.76 | 0.87% | 1,419,916 |
| Jun 5, 2025 | 133.26 | 133.26 | 132.10 | 132.70 | 131.62 | -0.46% | 1,479,905 |