Skip to main content
DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
131.23
-0.93 (-0.70%)
At close: Dec 5, 2025, 4:00 PM EST
131.85
+0.62 (0.47%)
After-hours: Dec 5, 2025, 7:55 PM EST

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025131.93132.46131.14131.23131.23-0.70%1,567,461
Dec 4, 2025132.96134.07129.69132.16132.16-0.77%2,125,875
Dec 3, 2025132.38133.21131.37133.18133.181.24%1,534,459
Dec 2, 2025133.90133.90131.33131.55131.55-1.29%918,000
Dec 1, 2025135.94136.77133.15133.27133.27-2.74%1,374,196
Nov 28, 2025136.67137.22136.35137.03137.030.18%538,919
Nov 26, 2025136.33137.21135.91136.78136.780.52%1,045,445
Nov 25, 2025136.76137.13135.13136.07136.07-1,403,359
Nov 24, 2025135.93136.40134.61136.07136.070.22%1,207,598
Nov 21, 2025136.64137.18135.64135.77135.770.04%1,242,830
Nov 20, 2025135.96137.10135.39135.71135.710.49%966,107
Nov 19, 2025136.92136.92134.61135.05135.05-1.48%1,318,585
Nov 18, 2025137.74138.44137.00137.08137.08-0.38%1,493,729
Nov 17, 2025137.64138.28137.03137.60137.600.36%1,338,401
Nov 14, 2025137.95138.80136.57137.10137.10-0.45%1,664,314
Nov 13, 2025139.86140.00137.63137.72137.72-1.82%2,018,710
Nov 12, 2025139.86140.59139.11140.28140.280.36%1,387,693
Nov 11, 2025139.04139.84138.31139.78139.780.47%1,691,284
Nov 10, 2025137.25139.77137.08139.13139.131.74%2,210,078
Nov 7, 2025134.51136.76134.41136.75136.751.98%1,704,560
Nov 6, 2025134.17135.17133.83134.09134.090.07%2,006,076
Nov 5, 2025134.02134.94133.25134.00134.000.42%2,942,703
Nov 4, 2025134.77135.03132.82133.44133.44-0.32%2,353,888
Nov 3, 2025134.89135.15132.40133.87133.87-1.23%1,639,073
Oct 31, 2025136.59136.59134.83135.54135.54-1.83%2,402,146
Oct 30, 2025139.83141.47137.83138.06138.06-0.58%1,975,602
Oct 29, 2025139.19140.00138.26138.86138.86-0.56%1,176,303
Oct 28, 2025141.72141.99139.47139.64139.64-1.41%939,336
Oct 27, 2025142.39142.39140.35141.63141.63-0.15%934,102
Oct 24, 2025141.91142.43141.27141.84141.840.21%666,555
Oct 23, 2025143.42143.42141.32141.54141.54-0.81%647,479
Oct 22, 2025142.37143.26141.45142.69142.690.30%797,481
Oct 21, 2025143.67143.67141.88142.27142.27-0.73%838,713
Oct 20, 2025142.81143.73142.35143.32143.320.97%931,154
Oct 17, 2025141.94142.21140.89141.95141.950.32%699,639
Oct 16, 2025142.69143.60141.31141.50141.50-0.67%784,406
Oct 15, 2025141.95143.12141.43142.46142.460.57%832,899
Oct 14, 2025140.16142.47140.16141.65141.651.13%1,071,401
Oct 13, 2025139.91141.03139.61140.07140.07-0.27%726,939
Oct 10, 2025140.79142.50140.27140.45140.450.27%1,016,888
Oct 9, 2025142.42142.43139.88140.07140.07-1.07%901,276
Oct 8, 2025142.93142.96141.18141.58141.58-0.58%1,182,109
Oct 7, 2025142.36143.79141.55142.41142.410.46%1,058,349
Oct 6, 2025140.29142.41140.29141.76141.761.25%930,182
Oct 3, 2025138.49140.94138.49140.01140.010.52%1,722,077
Oct 2, 2025139.65139.66138.64139.28139.28-0.63%906,525
Oct 1, 2025141.28141.96140.10140.16140.16-0.90%902,560
Sep 30, 2025140.99141.80140.50141.43141.430.40%805,938
Sep 29, 2025139.41141.32138.87140.87140.871.12%961,338
Sep 26, 2025138.28139.45138.25139.31139.311.20%964,126
Sep 25, 2025139.34139.84137.10137.66137.66-0.79%962,975
Sep 24, 2025138.00138.92137.79138.76138.760.57%710,183
Sep 23, 2025135.81138.00135.77137.97137.971.34%924,250
Sep 22, 2025135.99136.60135.53136.14136.140.35%898,939
Sep 19, 2025135.89136.43134.70135.67135.670.41%1,712,735
Sep 18, 2025134.00136.16134.00135.11135.11-2,156,469
Sep 17, 2025134.77136.15134.49135.11135.110.84%1,130,469
Sep 16, 2025135.77136.40133.98133.98133.98-1.81%998,417
Sep 15, 2025135.84136.72135.76136.45136.45-0.29%943,561
Sep 12, 2025136.47137.29135.98136.84135.750.06%940,332
Sep 11, 2025135.70136.97135.36136.76135.670.83%869,794
Sep 10, 2025135.10136.13134.61135.64134.560.39%933,017
Sep 9, 2025134.37135.87134.37135.11134.030.27%634,399
Sep 8, 2025136.13136.38134.12134.74133.67-1.36%1,035,554
Sep 5, 2025137.00137.20135.86136.60135.510.14%975,962
Sep 4, 2025136.50136.85135.42136.41135.320.68%1,089,852
Sep 3, 2025135.16135.89134.76135.49134.41-0.12%868,894
Sep 2, 2025135.99136.43135.13135.65134.57-0.73%900,335
Aug 29, 2025136.62137.25136.43136.65135.560.11%951,634
Aug 28, 2025138.24138.37136.41136.50135.41-1.38%889,257
Aug 27, 2025138.07138.67137.82138.41137.310.22%700,484
Aug 26, 2025138.48138.78137.63138.10137.00-0.23%1,015,648
Aug 25, 2025139.00139.36138.13138.42137.32-1.09%987,990
Aug 22, 2025140.91141.52138.18139.94138.83-0.19%1,257,362
Aug 21, 2025140.17140.92140.04140.20139.08-0.21%1,069,171
Aug 20, 2025140.32142.05139.93140.49139.370.54%965,201
Aug 19, 2025137.55139.86137.40139.73138.621.70%726,580
Aug 18, 2025139.03139.09137.40137.40136.31-1.09%980,835
Aug 15, 2025140.15140.15138.55138.92137.81-0.72%1,296,646
Aug 14, 2025141.01141.46139.67139.93138.82-1.10%1,243,411
Aug 13, 2025140.19141.50139.66141.49140.361.14%967,771
Aug 12, 2025140.16140.22138.32139.89138.78-0.02%1,308,966
Aug 11, 2025140.78140.78139.26139.92138.81-0.24%1,195,934
Aug 8, 2025140.68140.98139.62140.26139.140.04%1,348,610
Aug 7, 2025139.24140.99139.17140.21139.090.78%1,093,630
Aug 6, 2025139.80140.61139.10139.12138.01-0.32%860,336
Aug 5, 2025140.97141.54138.96139.56138.45-0.88%870,780
Aug 4, 2025138.91141.12138.91140.80139.681.65%1,401,658
Aug 1, 2025139.00139.59137.58138.51137.410.07%1,411,981
Jul 31, 2025134.71138.41134.71138.41137.312.24%1,757,731
Jul 30, 2025137.50138.79134.95135.38134.30-1.25%2,005,327
Jul 29, 2025136.90138.45134.60137.10136.01-0.18%2,818,395
Jul 28, 2025139.17139.21137.10137.35136.26-1.49%1,628,896
Jul 25, 2025139.18139.77138.71139.43138.320.29%1,244,324
Jul 24, 2025138.28139.35137.91139.02137.910.62%1,082,806
Jul 23, 2025139.62140.21137.74138.17137.07-0.99%1,062,298
Jul 22, 2025138.23139.78138.05139.55138.441.20%918,470
Jul 21, 2025137.08138.75136.82137.89136.790.46%1,318,796
Jul 18, 2025135.11137.39135.05137.26136.171.88%1,690,920
Jul 17, 2025133.78135.18133.78134.73133.660.37%896,047