Skip to main content
DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
148.24
+1.65 (1.13%)
Feb 27, 2026, 4:00 PM EST - Market closed

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026146.77148.38146.00147.95147.950.93%690,864
Feb 26, 2026146.21147.41146.03146.59146.590.39%1,060,837
Feb 25, 2026146.20146.57144.15146.02146.02-0.05%1,406,095
Feb 24, 2026145.66146.30143.80146.09146.090.16%1,065,871
Feb 23, 2026145.59146.51144.86145.85145.850.59%1,549,803
Feb 20, 2026146.08146.12143.93145.00145.00-0.02%1,307,392
Feb 19, 2026143.18146.50142.41145.03145.031.69%1,578,917
Feb 18, 2026144.64144.87142.09142.62142.62-1.43%1,115,769
Feb 17, 2026150.05154.63143.81144.69144.69-0.17%2,263,590
Feb 13, 2026141.08145.42141.05144.94144.942.86%1,972,482
Feb 12, 2026140.00142.53139.21140.91140.910.86%1,664,770
Feb 11, 2026137.88139.91137.09139.71139.711.36%2,301,169
Feb 10, 2026135.99139.02135.36137.84137.842.07%1,269,108
Feb 9, 2026134.53135.48134.03135.04135.040.16%1,021,534
Feb 6, 2026137.25137.72134.09134.82134.82-0.97%1,603,321
Feb 5, 2026136.32137.83135.25136.14136.140.32%2,061,597
Feb 4, 2026136.57137.54135.44135.70135.700.02%1,458,379
Feb 3, 2026133.19136.72133.19135.67135.672.06%1,596,570
Feb 2, 2026134.28134.28132.21132.93132.93-1.08%1,629,942
Jan 30, 2026134.00134.44132.51134.38134.38-0.04%3,232,199
Jan 29, 2026137.11138.47134.02134.44134.44-1.55%2,343,486
Jan 28, 2026136.84137.99135.91136.56136.56-0.09%990,487
Jan 27, 2026135.45137.19134.98136.68136.680.85%1,018,615
Jan 26, 2026135.54136.95134.99135.53135.530.89%1,330,511
Jan 23, 2026135.03135.03133.11134.33134.33-0.64%1,707,834
Jan 22, 2026137.24137.64135.09135.19135.19-1.37%1,792,562
Jan 21, 2026136.60137.50136.26137.07137.071.08%2,782,457
Jan 20, 2026134.98135.83133.83135.61135.610.07%2,023,529
Jan 16, 2026133.89136.04133.34135.51135.510.67%2,210,760
Jan 15, 2026134.53135.18133.57134.61134.610.49%1,254,836
Jan 14, 2026132.43134.26132.43133.95133.951.32%2,428,309
Jan 13, 2026130.29132.32129.76132.20132.201.45%1,379,235
Jan 12, 2026129.40130.74129.40130.31130.310.32%1,045,064
Jan 9, 2026130.44131.56129.60129.89129.890.20%1,113,364
Jan 8, 2026127.95130.69127.95129.63129.631.07%1,335,009
Jan 7, 2026130.63130.63127.71128.26128.26-1.37%1,077,580
Jan 6, 2026129.16130.13128.79130.04130.040.96%1,291,568
Jan 5, 2026129.89130.04126.62128.80128.80-1.20%1,276,376
Jan 2, 2026129.34130.94128.05130.36130.361.07%1,084,462
Dec 31, 2025129.74129.99128.94128.98128.98-0.62%963,107
Dec 30, 2025129.90130.29129.51129.78129.780.11%760,011
Dec 29, 2025129.42130.17129.12129.64129.640.46%1,002,227
Dec 26, 2025128.83129.22128.47129.05129.050.20%731,944
Dec 24, 2025128.39129.15127.94128.79128.790.21%762,931
Dec 23, 2025128.31129.07127.88128.52128.520.16%1,364,728
Dec 22, 2025126.78128.38126.23128.31128.310.52%1,946,427
Dec 19, 2025129.43129.88127.52127.64127.64-1.74%2,809,965
Dec 18, 2025129.56130.88129.00129.90129.900.78%3,205,385
Dec 17, 2025128.96129.00127.35128.89128.890.18%2,173,957
Dec 16, 2025129.26129.66128.48128.66128.66-0.12%1,717,611
Dec 15, 2025129.65129.65128.11128.81128.81-0.76%2,868,725
Dec 12, 2025131.17132.11129.69129.80128.64-0.73%1,780,075
Dec 11, 2025131.41131.76130.45130.75129.580.58%1,853,156
Dec 10, 2025130.09130.53129.53129.99128.82-0.20%1,935,557
Dec 9, 2025130.84131.48130.12130.25129.080.19%1,084,690
Dec 8, 2025131.64131.70129.75130.00128.83-0.94%1,572,481
Dec 5, 2025131.93132.46131.14131.23130.05-0.70%1,579,968
Dec 4, 2025132.96134.07129.69132.16130.97-0.77%2,210,358
Dec 3, 2025132.38133.21131.37133.18131.981.24%1,575,475
Dec 2, 2025133.90133.90131.33131.55130.37-1.29%951,475
Dec 1, 2025135.94136.77133.15133.27132.07-2.74%1,374,679
Nov 28, 2025136.67137.22136.35137.03135.800.18%539,318
Nov 26, 2025136.33137.21135.91136.78135.550.52%1,048,558
Nov 25, 2025136.76137.13135.13136.07134.85-1,406,339
Nov 24, 2025135.93136.40134.61136.07134.850.22%1,232,609
Nov 21, 2025136.64137.18135.64135.77134.550.04%1,245,257
Nov 20, 2025135.96137.10135.39135.71134.490.49%966,116
Nov 19, 2025136.92136.92134.61135.05133.84-1.48%1,318,585
Nov 18, 2025137.74138.44137.00137.08135.85-0.38%1,493,729
Nov 17, 2025137.64138.28137.03137.60136.360.36%1,338,401
Nov 14, 2025137.95138.80136.57137.10135.87-0.45%1,664,314
Nov 13, 2025139.86140.00137.63137.72136.48-1.82%2,018,710
Nov 12, 2025139.86140.59139.11140.28139.020.36%1,387,693
Nov 11, 2025139.04139.84138.31139.78138.530.47%1,691,284
Nov 10, 2025137.25139.77137.08139.13137.881.74%2,210,078
Nov 7, 2025134.51136.76134.41136.75135.521.98%1,704,560
Nov 6, 2025134.17135.17133.83134.09132.890.07%2,006,076
Nov 5, 2025134.02134.94133.25134.00132.800.42%2,942,703
Nov 4, 2025134.77135.03132.82133.44132.24-0.32%2,353,888
Nov 3, 2025134.89135.15132.40133.87132.67-1.23%1,639,073
Oct 31, 2025136.59136.59134.83135.54134.32-1.83%2,402,146
Oct 30, 2025139.83141.47137.83138.06136.82-0.58%1,975,602
Oct 29, 2025139.19140.00138.26138.86137.61-0.56%1,176,303
Oct 28, 2025141.72141.99139.47139.64138.39-1.41%939,336
Oct 27, 2025142.39142.39140.35141.63140.36-0.15%934,102
Oct 24, 2025141.91142.43141.27141.84140.570.21%666,555
Oct 23, 2025143.42143.42141.32141.54140.27-0.81%647,479
Oct 22, 2025142.37143.26141.45142.69141.410.30%797,481
Oct 21, 2025143.67143.67141.88142.27140.99-0.73%838,713
Oct 20, 2025142.81143.73142.35143.32142.030.97%931,154
Oct 17, 2025141.94142.21140.89141.95140.680.32%699,639
Oct 16, 2025142.69143.60141.31141.50140.23-0.67%784,406
Oct 15, 2025141.95143.12141.43142.46141.180.57%832,899
Oct 14, 2025140.16142.47140.16141.65140.381.13%1,071,401
Oct 13, 2025139.91141.03139.61140.07138.81-0.27%726,939
Oct 10, 2025140.79142.50140.27140.45139.190.27%1,016,888
Oct 9, 2025142.42142.43139.88140.07138.81-1.07%901,276
Oct 8, 2025142.93142.96141.18141.58140.31-0.58%1,182,109
Oct 7, 2025142.36143.79141.55142.41141.130.46%1,058,349
Oct 6, 2025140.29142.41140.29141.76140.491.25%930,182