DTE Energy (DTE)

121.80
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 5:36 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DTE Energy (DTE)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026122.97123.00121.74121.802,248,425121.80
9/29/2026120.24122.91119.68122.393,042,111122.39
9/28/2026121.35121.80120.37120.832,366,567120.83
9/25/2026121.06121.47120.24121.442,022,607121.44
9/24/2026123.53124.13121.05121.181,682,556121.18
9/23/2026125.00125.29122.50122.891,850,305122.89
9/22/2026126.18126.77125.13125.412,683,632125.41
9/21/2026127.26127.48125.76126.132,179,569126.13
9/18/2026129.26129.52128.18128.523,137,786127.36
9/17/2026131.27131.68129.83130.442,248,834129.26
9/16/2026131.45131.75129.77130.702,284,784129.51
9/15/2026131.21131.99129.62130.401,611,081129.22
9/14/2026133.05133.60130.80131.132,037,472129.94
9/11/2026135.45135.45132.29132.581,683,966131.38
9/10/2026136.60137.00134.30134.341,470,996133.12
9/09/2026137.00137.49135.00136.061,144,577134.83
9/08/2026136.00138.01136.00137.261,259,548136.02
9/04/2026136.29137.66135.59136.081,170,240134.85
9/03/2026136.73137.21136.07137.07967,252135.83
9/02/2026136.17136.39134.35136.051,169,178134.82
9/01/2026136.59137.02135.00136.061,050,278134.83
8/31/2026135.51136.38134.36135.631,430,272134.40
8/28/2026137.23137.23135.30135.86877,321134.63
8/27/2026136.00136.97135.82136.241,243,366135.00
8/26/2026136.07137.87136.07137.711,166,269136.46
8/25/2026135.90136.86135.34136.141,268,935134.91
8/24/2026135.51136.10134.67135.661,445,593134.43
8/21/2026138.48138.48135.07135.221,135,831133.99
8/20/2026138.30139.88138.05138.151,004,695136.90
8/19/2026141.35141.36138.93139.181,068,989137.92
8/18/2026142.40143.24140.14140.21976,726138.94
8/17/2026140.32141.18139.62141.151,300,231139.87
8/14/2026139.34141.21139.24140.84870,506139.56
8/13/2026139.28139.94138.73139.531,891,473138.26
8/12/2026137.92138.93137.50138.681,286,964137.42
8/11/2026136.78138.08135.76137.641,264,279136.39
8/10/2026139.17139.32136.47136.781,638,045135.54
8/07/2026139.45141.34138.55139.871,242,324138.60
8/06/2026141.10141.42138.66139.971,297,803138.70
8/05/2026141.26141.62138.50139.661,823,239138.39
8/04/2026140.73142.27139.28141.721,500,896140.44
8/03/2026141.58143.34140.40141.721,381,343140.44
7/31/2026141.59142.40140.50141.871,597,078140.58
7/30/2026143.37144.07141.18141.701,059,116140.42
7/29/2026147.02148.51142.50143.521,449,745142.22
7/28/2026146.84150.56146.08146.081,685,603144.76
7/27/2026148.70149.75146.84147.231,580,887145.90
7/24/2026148.39150.81148.39149.461,153,515148.10
7/23/2026147.24149.16146.92148.131,601,922146.79
7/22/2026146.34148.60145.85148.551,663,052147.20
7/21/2026145.44146.03143.87145.031,083,338143.72
7/20/2026148.39149.37145.60145.95981,570144.63
7/17/2026150.61151.92147.49148.191,162,594146.85
7/16/2026146.93148.96146.93148.911,001,124147.56
7/15/2026148.57149.60146.72146.951,102,146145.62
7/14/2026151.16151.69148.75149.071,072,524147.72
7/13/2026150.43151.89149.80150.64985,506149.27
7/10/2026149.13150.88149.13150.271,222,043148.91
7/09/2026150.86151.67148.53149.271,738,170147.92
7/08/2026153.32153.71151.23151.391,322,014150.02
7/07/2026152.35155.75152.17153.841,178,700152.44
7/06/2026153.86154.41151.11151.36859,827149.99
7/02/2026151.59154.29151.28154.061,503,523152.66
7/01/2026152.56152.89150.57150.571,626,391149.21