Skip to main content
DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
148.58
+2.08 (1.42%)
At close: Apr 28, 2026, 4:00 PM EDT
148.80
+0.22 (0.15%)
After-hours: Apr 28, 2026, 7:47 PM EDT

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026147.73148.78146.38148.58148.581.42%1,224,434
Apr 27, 2026147.54149.24146.49146.50146.50-0.26%1,996,060
Apr 24, 2026147.33148.15146.38146.88146.88-0.35%1,269,139
Apr 23, 2026144.86147.66144.71147.40147.402.67%1,384,422
Apr 22, 2026144.50145.29143.11143.57143.570.07%927,269
Apr 21, 2026146.41146.97143.46143.47143.47-1.65%720,242
Apr 20, 2026147.25148.18145.79145.87145.87-0.76%716,013
Apr 17, 2026146.33147.35145.07146.98146.980.01%974,981
Apr 16, 2026146.38147.30145.79146.97146.970.15%1,370,443
Apr 15, 2026146.66147.33145.87146.75146.75-0.67%956,434
Apr 14, 2026147.25148.35145.76147.74147.740.16%911,885
Apr 13, 2026149.51149.51146.51147.51147.51-1.45%1,342,040
Apr 10, 2026150.48151.04149.65149.68149.68-0.86%538,402
Apr 9, 2026148.70151.40148.63150.98150.981.48%981,769
Apr 8, 2026147.24148.99146.78148.78148.780.34%740,270
Apr 7, 2026147.79149.46147.36148.27148.270.41%708,900
Apr 6, 2026147.25148.55147.14147.67147.67-0.25%1,425,483
Apr 2, 2026147.61148.77147.12148.04148.040.63%878,515
Apr 1, 2026145.21147.33145.21147.12147.120.62%691,996
Mar 31, 2026146.72146.75144.37146.22146.220.11%976,509
Mar 30, 2026146.58147.18145.32146.06146.061.10%928,902
Mar 27, 2026144.45145.79143.84144.47144.470.06%1,013,998
Mar 26, 2026142.46144.96142.46144.39144.390.66%996,005
Mar 25, 2026144.63145.25143.37143.45143.450.09%1,012,028
Mar 24, 2026141.82144.77141.82143.32143.320.72%770,788
Mar 23, 2026143.13143.58142.03142.29142.290.51%1,353,041
Mar 20, 2026147.41147.42141.42141.57141.57-3.79%2,261,548
Mar 19, 2026147.32148.45145.54147.14147.140.09%1,026,553
Mar 18, 2026148.98148.99146.99147.01147.01-1.56%1,191,314
Mar 17, 2026149.56150.69149.31149.34149.340.05%1,015,455
Mar 16, 2026149.00149.73148.35149.26149.26-0.21%982,460
Mar 13, 2026149.26150.06148.63149.57148.411.31%1,114,464
Mar 12, 2026146.86149.51145.54147.64146.490.76%1,119,323
Mar 11, 2026147.58147.79146.10146.52145.38-0.84%1,198,826
Mar 10, 2026148.41149.51147.61147.76146.61-0.81%891,178
Mar 9, 2026150.44150.74147.18148.96147.80-0.78%989,737
Mar 6, 2026147.90150.31146.71150.13148.961.00%1,866,566
Mar 5, 2026148.48149.73148.15148.64147.48-0.98%1,986,786
Mar 4, 2026147.33150.16146.88150.11148.941.35%2,161,201
Mar 3, 2026145.45149.43144.06148.11146.960.31%1,950,315
Mar 2, 2026147.81148.58146.83147.65146.50-0.40%1,277,933
Feb 27, 2026146.77148.40146.00148.24147.091.13%1,666,469
Feb 26, 2026146.21147.41146.03146.59145.450.39%1,060,872
Feb 25, 2026146.20146.57144.15146.02144.88-0.05%1,406,138
Feb 24, 2026145.66146.30143.80146.09144.950.16%1,066,050
Feb 23, 2026145.59146.51144.86145.85144.710.59%1,549,951
Feb 20, 2026146.08146.12143.93145.00143.87-0.02%1,307,626
Feb 19, 2026143.18146.50142.41145.03143.901.69%1,579,753
Feb 18, 2026144.64144.87142.09142.62141.51-1.43%1,115,790
Feb 17, 2026150.05154.63143.81144.69143.56-0.17%2,264,865
Feb 13, 2026141.08145.42141.05144.94143.812.86%2,008,332
Feb 12, 2026140.00142.53139.21140.91139.810.86%1,700,467
Feb 11, 2026137.88139.91137.09139.71138.621.36%2,332,415
Feb 10, 2026135.99139.02135.36137.84136.772.07%1,285,660
Feb 9, 2026134.53135.48134.03135.04133.990.16%1,024,389
Feb 6, 2026137.25137.72134.09134.82133.77-0.97%1,603,552
Feb 5, 2026136.32137.83135.25136.14135.080.32%2,522,431
Feb 4, 2026136.57137.54135.44135.70134.640.02%1,459,259
Feb 3, 2026133.19136.72133.19135.67134.612.06%1,598,719
Feb 2, 2026134.28134.28132.21132.93131.89-1.08%1,629,990
Jan 30, 2026134.00134.44132.51134.38133.33-0.04%3,240,656
Jan 29, 2026137.11138.47134.02134.44133.39-1.55%2,344,300
Jan 28, 2026136.84137.99135.91136.56135.50-0.09%991,174
Jan 27, 2026135.45137.19134.98136.68135.620.85%1,018,691
Jan 26, 2026135.54136.95134.99135.53134.470.89%1,332,730
Jan 23, 2026135.03135.03133.11134.33133.28-0.64%1,709,370
Jan 22, 2026137.24137.64135.09135.19134.14-1.37%1,792,709
Jan 21, 2026136.60137.50136.26137.07136.001.08%2,782,653
Jan 20, 2026134.98135.83133.83135.61134.550.07%2,199,309
Jan 16, 2026133.89136.04133.34135.51134.450.67%2,221,899
Jan 15, 2026134.53135.18133.57134.61133.560.49%1,279,150
Jan 14, 2026132.43134.26132.43133.95132.911.32%2,428,908
Jan 13, 2026130.29132.32129.76132.20131.171.45%1,381,056
Jan 12, 2026129.40130.74129.40130.31129.300.32%1,047,972
Jan 9, 2026130.44131.56129.60129.89128.880.20%1,174,301
Jan 8, 2026127.95130.69127.95129.63128.621.07%1,344,350
Jan 7, 2026130.63130.63127.71128.26127.26-1.37%1,088,489
Jan 6, 2026129.16130.13128.79130.04129.030.96%1,292,511
Jan 5, 2026129.89130.04126.62128.80127.80-1.20%1,276,665
Jan 2, 2026129.34130.94128.05130.36129.341.07%1,084,633
Dec 31, 2025129.74129.99128.94128.98127.98-0.62%971,054
Dec 30, 2025129.90130.29129.51129.78128.770.11%760,191
Dec 29, 2025129.42130.17129.12129.64128.630.46%1,015,534
Dec 26, 2025128.83129.22128.47129.05128.040.20%735,343
Dec 24, 2025128.39129.15127.94128.79127.790.21%887,784
Dec 23, 2025128.31129.07127.88128.52127.520.16%1,368,450
Dec 22, 2025126.78128.38126.23128.31127.310.52%1,957,678
Dec 19, 2025129.43129.88127.52127.64126.65-1.74%2,828,122
Dec 18, 2025129.56130.88129.00129.90128.890.78%3,205,395
Dec 17, 2025128.96129.00127.35128.89127.890.18%2,173,957
Dec 16, 2025129.26129.66128.48128.66127.66-0.12%1,717,611
Dec 15, 2025129.65129.65128.11128.81127.81-0.76%2,868,725
Dec 12, 2025131.17132.11129.69129.80127.63-0.73%1,780,075
Dec 11, 2025131.41131.76130.45130.75128.570.58%1,853,156
Dec 10, 2025130.09130.53129.53129.99127.82-0.20%1,935,557
Dec 9, 2025130.84131.48130.12130.25128.080.19%1,084,690
Dec 8, 2025131.64131.70129.75130.00127.83-0.94%1,572,481
Dec 5, 2025131.93132.46131.14131.23129.04-0.70%1,579,968
Dec 4, 2025132.96134.07129.69132.16129.95-0.77%2,210,358
Dec 3, 2025132.38133.21131.37133.18130.961.24%1,575,475