Home

DTE Energy (DTE)

131.94
+1.26 (0.96%)
NYSE · Last Trade: Jul 3rd, 2:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DTE Energy (DTE)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/2025132.00132.31129.85130.682,022,577130.68
7/01/2025132.89133.85131.63132.432,222,693132.43
6/30/2025131.20132.58130.94132.462,277,765132.46
6/27/2025131.60132.74131.23131.621,870,358131.62
6/26/2025131.08131.89130.60131.561,196,344131.56
6/25/2025132.36132.72130.34130.871,156,334130.87
6/24/2025133.16134.16132.78133.221,346,275133.22
6/23/2025133.29134.42133.26134.04835,004134.04
6/20/2025132.00133.30131.84132.321,615,350132.32
6/18/2025132.29132.71131.09131.801,565,978131.80
6/17/2025132.93133.28131.20131.972,064,875131.97
6/16/2025134.53135.12132.24133.161,532,794133.16
6/13/2025136.03136.25134.87135.221,182,839134.13
6/12/2025135.10136.03134.88136.031,037,951134.93
6/11/2025135.12135.25134.40134.971,290,444133.88
6/10/2025134.17135.18133.24134.881,250,706133.79
6/09/2025133.50134.68132.99133.901,077,394132.82
6/06/2025133.26134.30132.41133.851,419,916132.77
6/05/2025133.26133.26132.10132.701,479,906131.63
6/04/2025135.52135.52133.28133.311,159,008132.24
6/03/2025136.46136.61134.08135.561,097,493134.47
6/02/2025135.90136.69135.21135.981,073,301134.88
5/30/2025135.95137.02135.75136.651,520,082135.55
5/29/2025134.72136.27134.58136.261,022,905135.16
5/28/2025136.73136.73134.34134.981,055,377133.89
5/27/2025137.49137.62136.20137.12746,362136.01
5/23/2025135.80136.69134.03136.321,069,039135.22
5/22/2025135.24135.44133.39134.622,046,314133.53
5/21/2025138.05138.25135.24136.111,459,461135.01
5/20/2025138.30139.25137.93138.39762,919137.27
5/19/2025137.62138.72136.50138.571,101,855137.45
5/16/2025135.98138.21135.89138.071,722,395136.96
5/15/2025133.73136.60133.15136.302,464,381135.20
5/14/2025132.78133.11129.64132.692,181,267131.62
5/13/2025132.99133.93131.88132.841,856,910131.77
5/12/2025135.00135.12131.79133.101,376,566132.03
5/09/2025136.05136.50134.94136.12913,132135.02
5/08/2025137.98138.35135.44135.711,404,479134.62
5/07/2025137.43139.53137.43138.611,197,555137.49
5/06/2025136.74138.38136.03137.661,206,098136.55
5/05/2025136.52136.97135.06136.691,407,354135.59
5/02/2025136.10136.68135.06136.36709,912135.26
5/01/2025138.00138.40135.19135.841,626,551134.75
4/30/2025137.21137.48133.98137.002,719,079135.90
4/29/2025135.10137.75134.75136.761,780,977135.66
4/28/2025134.84136.12133.06135.691,118,361134.60
4/25/2025136.66136.79134.32134.761,294,721133.67
4/24/2025135.69137.75134.91136.981,832,973135.88
4/23/2025135.51136.76134.04136.162,383,787135.06
4/22/2025133.09136.42132.79135.802,345,103134.71
4/21/2025132.83133.28130.19131.782,357,647130.72
4/17/2025132.71135.29132.69133.551,389,438132.47
4/16/2025134.11134.25131.48132.02781,209130.96
4/15/2025133.19134.27132.56132.921,459,907131.85
4/14/2025130.35133.96129.94133.191,398,560132.12
4/11/2025128.29129.89126.75129.822,031,556128.77
4/10/2025129.83130.90126.71128.751,848,824127.71
4/09/2025126.17131.36123.69130.511,870,260129.46
4/08/2025130.36131.21125.72127.391,528,124126.36
4/07/2025129.50130.97126.09127.952,373,058126.92
4/04/2025139.70140.31130.64131.801,732,019130.74
4/03/2025139.30140.39137.68139.491,946,789138.37