DTE Energy Company DTE
NYSE · United States · Utilities
$121.80-0.59 (-0.48%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $121.80 | -0.48% | $122.97 | $123.00 | $121.74 | 2.23M |
| 2026-09-29 | $122.39 | +1.29% | $120.24 | $122.91 | $119.68 | 3.04M |
| 2026-09-28 | $120.83 | -0.50% | $121.35 | $121.80 | $120.37 | 2.37M |
| 2026-09-25 | $121.44 | +0.21% | $121.06 | $121.47 | $120.24 | 2.02M |
| 2026-09-24 | $121.18 | -1.39% | $123.53 | $124.13 | $121.05 | 1.68M |
| 2026-09-23 | $122.89 | -2.01% | $125.00 | $125.29 | $122.50 | 1.85M |
| 2026-09-22 | $125.41 | -0.57% | $126.18 | $126.77 | $125.13 | 2.68M |
| 2026-09-21 | $126.13 | -1.86% | $127.26 | $127.49 | $125.76 | 2.18M |
| 2026-09-18 | $128.52 | -1.47% | $129.26 | $129.52 | $128.18 | 3.14M |
| 2026-09-17 | $130.44 | -0.20% | $131.27 | $131.68 | $129.83 | 2.25M |
| 2026-09-16 | $130.70 | +0.23% | $131.45 | $131.75 | $129.77 | 2.28M |
| 2026-09-15 | $130.40 | -0.56% | $131.21 | $131.99 | $129.62 | 1.61M |
| 2026-09-14 | $131.13 | -1.09% | $133.05 | $133.60 | $130.80 | 1.94M |
| 2026-09-11 | $132.58 | -1.31% | $135.45 | $135.45 | $132.29 | 1.68M |
| 2026-09-10 | $134.34 | -1.26% | $136.60 | $137.00 | $134.30 | 1.47M |
| 2026-09-09 | $136.06 | -0.87% | $137.00 | $137.49 | $135.00 | 1.14M |
| 2026-09-08 | $137.26 | +0.87% | $136.00 | $138.01 | $136.00 | 1.26M |
| 2026-09-04 | $136.08 | -0.72% | $136.29 | $137.67 | $135.59 | 1.17M |
| 2026-09-03 | $137.07 | +0.75% | $136.73 | $137.21 | $136.07 | 967.10K |
| 2026-09-02 | $136.05 | -0.01% | $136.17 | $136.39 | $134.35 | 1.17M |
| 2026-09-01 | $136.06 | +0.32% | $136.59 | $137.02 | $135.00 | 1.05M |
| 2026-08-31 | $135.63 | -0.17% | $135.51 | $136.38 | $134.36 | 1.43M |
| 2026-08-28 | $135.86 | -0.28% | $137.23 | $137.23 | $135.30 | 877.20K |
| 2026-08-27 | $136.24 | -1.07% | $136.00 | $136.98 | $135.82 | 1.24M |
| 2026-08-26 | $137.71 | +1.15% | $136.07 | $137.87 | $136.07 | 1.17M |
| 2026-08-25 | $136.14 | +0.35% | $135.90 | $136.86 | $135.34 | 1.27M |
| 2026-08-24 | $135.66 | +0.33% | $135.51 | $136.10 | $134.67 | 1.45M |
| 2026-08-21 | $135.22 | -2.12% | $138.48 | $138.48 | $135.07 | 1.14M |
| 2026-08-20 | $138.15 | -0.74% | $138.30 | $139.88 | $138.05 | 1.00M |
| 2026-08-19 | $139.18 | -0.73% | $141.35 | $141.36 | $138.93 | 1.07M |
| 2026-08-18 | $140.21 | -0.67% | $142.40 | $143.24 | $140.14 | 976.60K |
| 2026-08-17 | $141.15 | +0.22% | $140.32 | $141.18 | $139.62 | 1.30M |
| 2026-08-14 | $140.84 | +0.94% | $139.34 | $141.21 | $139.24 | 870.50K |
| 2026-08-13 | $139.53 | +0.61% | $139.28 | $139.94 | $138.73 | 1.89M |
| 2026-08-12 | $138.68 | +0.76% | $137.92 | $138.93 | $137.50 | 1.29M |
| 2026-08-11 | $137.64 | +0.63% | $136.78 | $138.08 | $135.76 | 1.26M |
| 2026-08-10 | $136.78 | -2.21% | $139.17 | $139.33 | $136.47 | 1.64M |
| 2026-08-07 | $139.87 | -0.07% | $139.45 | $141.35 | $138.55 | 1.24M |
| 2026-08-06 | $139.97 | +0.22% | $141.10 | $141.42 | $138.66 | 1.30M |
| 2026-08-05 | $139.66 | -1.45% | $141.26 | $141.62 | $138.50 | 1.82M |
| 2026-08-04 | $141.72 | 0.00% | $140.73 | $142.27 | $139.28 | 1.50M |
| 2026-08-03 | $141.72 | -0.11% | $141.58 | $143.34 | $140.40 | 1.38M |
| 2026-07-31 | $141.87 | +0.12% | $141.59 | $142.40 | $140.50 | 1.60M |
| 2026-07-30 | $141.70 | -1.27% | $143.37 | $144.07 | $141.18 | 1.06M |
| 2026-07-29 | $143.52 | -1.75% | $147.02 | $148.52 | $142.50 | 1.45M |
| 2026-07-28 | $146.08 | -0.78% | $146.84 | $150.56 | $146.08 | 1.69M |
| 2026-07-27 | $147.23 | -1.49% | $148.70 | $149.75 | $146.84 | 1.58M |
| 2026-07-24 | $149.46 | +0.90% | $148.39 | $150.81 | $148.39 | 1.15M |
| 2026-07-23 | $148.13 | -0.28% | $147.24 | $149.17 | $146.92 | 1.60M |
| 2026-07-22 | $148.55 | +2.43% | $146.34 | $148.60 | $145.85 | 1.66M |
| 2026-07-21 | $145.03 | -0.63% | $145.44 | $146.03 | $143.87 | 1.08M |
| 2026-07-20 | $145.95 | -1.51% | $148.39 | $149.37 | $145.60 | 981.60K |
| 2026-07-17 | $148.19 | -0.48% | $150.61 | $151.92 | $147.49 | 1.16M |
| 2026-07-16 | $148.91 | +1.33% | $146.93 | $148.96 | $146.93 | 1.00M |
| 2026-07-15 | $146.95 | -1.42% | $148.57 | $149.60 | $146.72 | 1.10M |
| 2026-07-14 | $149.07 | -1.04% | $151.16 | $151.69 | $148.75 | 1.07M |
| 2026-07-13 | $150.64 | +0.25% | $150.43 | $151.89 | $149.80 | 985.30K |
| 2026-07-10 | $150.27 | +0.67% | $149.13 | $150.88 | $149.13 | 1.22M |
| 2026-07-09 | $149.27 | -1.40% | $150.86 | $151.67 | $148.53 | 1.74M |
| 2026-07-08 | $151.39 | -1.59% | $153.32 | $153.71 | $151.23 | 1.32M |
| 2026-07-07 | $153.84 | +1.64% | $152.35 | $155.75 | $152.17 | 1.18M |
| 2026-07-06 | $151.36 | -1.75% | $153.86 | $154.41 | $151.11 | 859.80K |
| 2026-07-02 | $154.06 | +2.32% | $151.59 | $154.29 | $151.28 | 1.49M |
| 2026-07-01 | $150.57 | -1.18% | $152.56 | $152.89 | $150.57 | 1.63M |
| 2026-06-30 | $152.37 | -1.07% | $153.39 | $153.68 | $151.74 | 999.70K |
| 2026-06-29 | $154.02 | -0.27% | $153.92 | $155.06 | $153.40 | 1.23M |
| 2026-06-26 | $154.43 | +1.06% | $153.70 | $154.90 | $153.16 | 1.87M |
| 2026-06-25 | $152.81 | +1.13% | $151.50 | $153.57 | $151.37 | 918.70K |
| 2026-06-24 | $151.10 | +1.28% | $150.00 | $151.36 | $149.20 | 1.34M |
| 2026-06-23 | $149.19 | +1.61% | $147.75 | $149.52 | $146.68 | 1.17M |
| 2026-06-22 | $146.83 | -0.49% | $146.00 | $148.11 | $145.98 | 1.64M |
| 2026-06-18 | $147.56 | +0.25% | $147.92 | $148.92 | $146.49 | 2.92M |
| 2026-06-17 | $147.19 | -1.12% | $147.84 | $149.27 | $146.16 | 1.35M |
| 2026-06-16 | $148.85 | +0.55% | $148.41 | $150.00 | $147.97 | 1.03M |
| 2026-06-15 | $148.04 | +0.42% | $147.04 | $148.80 | $145.61 | 954.10K |
| 2026-06-12 | $147.42 | +1.12% | $146.59 | $148.17 | $146.39 | 1.21M |
| 2026-06-11 | $145.79 | -0.19% | $147.29 | $148.25 | $145.78 | 1.10M |
| 2026-06-10 | $146.07 | +0.08% | $147.00 | $147.65 | $146.00 | 1.25M |
| 2026-06-09 | $145.95 | +1.98% | $143.67 | $146.18 | $143.18 | 1.98M |
| 2026-06-08 | $143.11 | -1.82% | $145.24 | $146.64 | $143.02 | 2.02M |
| 2026-06-05 | $145.77 | +2.13% | $143.54 | $146.65 | $143.54 | 1.33M |
| 2026-06-04 | $142.73 | +0.65% | $142.17 | $143.76 | $140.00 | 1.36M |
| 2026-06-03 | $141.81 | -0.59% | $143.00 | $144.63 | $141.53 | 2.54M |
| 2026-06-02 | $142.65 | +2.02% | $140.31 | $143.32 | $140.31 | 1.79M |
| 2026-06-01 | $139.83 | -2.13% | $141.73 | $142.15 | $139.78 | 1.67M |
| 2026-05-29 | $142.87 | -0.36% | $143.51 | $143.77 | $142.30 | 1.31M |
| 2026-05-28 | $143.38 | -1.30% | $145.50 | $146.55 | $142.90 | 1.24M |
| 2026-05-27 | $145.27 | +0.45% | $143.99 | $145.46 | $143.58 | 1.09M |
| 2026-05-26 | $144.62 | -0.47% | $146.00 | $146.00 | $144.16 | 1.59M |
| 2026-05-22 | $145.30 | +1.08% | $144.22 | $145.49 | $143.57 | 1.07M |