Skip to main content
DTE Energy Company (DTE)
NYSE: DTE · Real-Time Price · USD
154.43
+1.62 (1.06%)
At close: Jun 26, 2026, 4:00 PM EDT
154.99
+0.56 (0.36%)
After-hours: Jun 26, 2026, 7:46 PM EDT

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026153.70154.90153.16154.43154.431.06%1,856,011
Jun 25, 2026151.50153.57151.37152.81152.811.13%918,651
Jun 24, 2026150.00151.36149.20151.10151.101.28%1,283,728
Jun 23, 2026147.75149.52146.68149.19149.191.61%1,165,880
Jun 22, 2026146.00148.11145.98146.83146.830.30%1,643,206
Jun 18, 2026147.92148.92146.49147.56146.400.25%2,920,553
Jun 17, 2026147.84149.27146.16147.19146.03-1.12%1,351,666
Jun 16, 2026148.41150.00147.97148.85147.670.55%1,027,336
Jun 15, 2026147.04148.80145.61148.04146.870.42%954,149
Jun 12, 2026146.59148.17146.39147.42146.261.12%1,211,639
Jun 11, 2026147.29148.25145.78145.79144.64-0.19%1,097,193
Jun 10, 2026147.00147.65146.00146.07144.920.08%1,246,094
Jun 9, 2026143.67146.18143.18145.95144.801.98%1,982,017
Jun 8, 2026145.24146.64143.02143.11141.98-1.82%2,021,476
Jun 5, 2026143.54146.65143.54145.77144.622.13%1,325,436
Jun 4, 2026142.17143.76140.00142.73141.600.65%1,359,851
Jun 3, 2026143.00144.63141.53141.81140.69-0.59%2,540,080
Jun 2, 2026140.31143.32140.31142.65141.522.02%1,789,711
Jun 1, 2026141.73142.15139.78139.83138.73-2.13%1,666,769
May 29, 2026143.51143.77142.30142.87141.74-0.36%1,309,265
May 28, 2026145.50146.55142.90143.38142.25-1.30%1,240,094
May 27, 2026143.99145.46143.58145.27144.120.45%1,086,554
May 26, 2026146.00146.00144.16144.62143.48-0.47%1,589,845
May 22, 2026144.22145.49143.57145.30144.151.08%1,070,382
May 21, 2026142.67143.86142.18143.75142.620.69%1,404,769
May 20, 2026143.66144.18142.49142.77141.64-0.27%1,354,457
May 19, 2026140.95143.84140.64143.15142.021.27%1,553,660
May 18, 2026141.09142.60140.50141.35140.231.12%2,140,334
May 15, 2026143.56143.67139.75139.78138.68-2.80%1,425,575
May 14, 2026142.42143.88142.10143.80142.661.27%1,063,510
May 13, 2026141.67142.19140.67142.00140.88-0.41%1,463,191
May 12, 2026141.93143.23141.34142.58141.450.11%1,221,722
May 11, 2026141.58143.28140.94142.43141.311.30%1,598,226
May 8, 2026142.76143.10140.37140.60139.49-0.99%1,782,104
May 7, 2026142.29142.29140.66142.00140.88-0.31%2,117,956
May 6, 2026143.62144.96142.38142.44141.32-0.74%2,512,037
May 5, 2026147.00147.02143.00143.50142.37-2.20%4,657,183
May 4, 2026147.72148.45145.64146.73145.57-1.38%2,137,714
May 1, 2026151.64153.72148.76148.79147.62-1.91%1,621,540
Apr 30, 2026146.50151.82146.50151.69150.493.17%1,625,284
Apr 29, 2026148.09149.07146.92147.03145.87-1.04%1,133,056
Apr 28, 2026147.73148.78146.38148.58147.411.42%1,224,513
Apr 27, 2026147.54149.24146.49146.50145.34-0.26%1,996,122
Apr 24, 2026147.33148.15146.38146.88145.72-0.35%1,274,666
Apr 23, 2026144.86147.66144.71147.40146.242.67%1,384,700
Apr 22, 2026144.50145.29143.11143.57142.440.07%927,661
Apr 21, 2026146.41146.97143.46143.47142.34-1.65%720,699
Apr 20, 2026147.25148.18145.79145.87144.72-0.76%725,244
Apr 17, 2026146.33147.35145.07146.98145.820.01%975,965
Apr 16, 2026146.38147.30145.79146.97145.810.15%1,370,469
Apr 15, 2026146.66147.33145.87146.75145.59-0.67%957,164
Apr 14, 2026147.25148.35145.76147.74146.570.16%916,288
Apr 13, 2026149.51149.51146.51147.51146.35-1.45%1,357,694
Apr 10, 2026150.48151.04149.65149.68148.50-0.86%538,540
Apr 9, 2026148.70151.40148.63150.98149.791.48%983,004
Apr 8, 2026147.24148.99146.78148.78147.610.34%740,535
Apr 7, 2026147.79149.46147.36148.27147.100.41%708,978
Apr 6, 2026147.25148.55147.14147.67146.50-0.25%1,427,487
Apr 2, 2026147.61148.77147.12148.04146.870.63%879,189
Apr 1, 2026145.21147.33145.21147.12145.960.62%692,162
Mar 31, 2026146.72146.75144.37146.22145.070.11%978,580
Mar 30, 2026146.58147.18145.32146.06144.911.10%943,902
Mar 27, 2026144.45145.79143.84144.47143.330.06%1,014,015
Mar 26, 2026142.46144.96142.46144.39143.250.66%996,107
Mar 25, 2026144.63145.25143.37143.45142.320.09%1,021,100
Mar 24, 2026141.82144.77141.82143.32142.190.72%781,598
Mar 23, 2026143.13143.58142.03142.29141.170.51%1,448,470
Mar 20, 2026147.41147.42141.42141.57140.45-3.79%2,498,904
Mar 19, 2026147.32148.45145.54147.14145.980.09%1,050,178
Mar 18, 2026148.98148.99146.99147.01145.85-1.56%1,210,829
Mar 17, 2026149.56150.69149.31149.34148.160.05%1,015,751
Mar 16, 2026149.00149.73148.35149.26148.080.58%1,042,078
Mar 13, 2026149.26150.06148.63149.57147.231.31%1,114,464
Mar 12, 2026146.86149.51145.54147.64145.330.76%1,119,323
Mar 11, 2026147.58147.79146.10146.52144.23-0.84%1,198,826
Mar 10, 2026148.41149.51147.61147.76145.45-0.81%891,178
Mar 9, 2026150.44150.74147.18148.96146.63-0.78%989,737
Mar 6, 2026147.90150.31146.71150.13147.781.00%1,866,566
Mar 5, 2026148.48149.73148.15148.64146.32-0.98%1,986,786
Mar 4, 2026147.33150.16146.88150.11147.761.35%2,161,201
Mar 3, 2026145.45149.43144.06148.11145.800.31%1,950,315
Mar 2, 2026147.81148.58146.83147.65145.34-0.40%1,277,933
Feb 27, 2026146.77148.40146.00148.24145.921.13%1,666,469
Feb 26, 2026146.21147.41146.03146.59144.300.39%1,060,872
Feb 25, 2026146.20146.57144.15146.02143.74-0.05%1,406,138
Feb 24, 2026145.66146.30143.80146.09143.810.16%1,066,050
Feb 23, 2026145.59146.51144.86145.85143.570.59%1,549,951
Feb 20, 2026146.08146.12143.93145.00142.73-0.02%1,307,626
Feb 19, 2026143.18146.50142.41145.03142.761.69%1,579,753
Feb 18, 2026144.64144.87142.09142.62140.39-1.43%1,115,790
Feb 17, 2026150.05154.63143.81144.69142.43-0.17%2,264,865
Feb 13, 2026141.08145.42141.05144.94142.682.86%2,008,332
Feb 12, 2026140.00142.53139.21140.91138.710.86%1,700,467
Feb 11, 2026137.88139.91137.09139.71137.531.36%2,332,415
Feb 10, 2026135.99139.02135.36137.84135.692.07%1,285,660
Feb 9, 2026134.53135.48134.03135.04132.930.16%1,024,389
Feb 6, 2026137.25137.72134.09134.82132.71-0.97%1,603,552
Feb 5, 2026136.32137.83135.25136.14134.010.32%2,522,431
Feb 4, 2026136.57137.54135.44135.70133.580.02%1,459,259
Feb 3, 2026133.19136.72133.19135.67133.552.06%1,598,719