DTE Energy Company (DTE)
NYSE:DTE
Want to see DTE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
143.54
146.65
143.54
145.77
145.77
+2.13%
1,325,436
1.00
Jun 04, 2026
142.17
143.76
140.00
142.73
142.73
+0.65%
1,359,820
1.02
Jun 03, 2026
143.00
144.63
141.53
141.81
141.81
-0.59%
2,540,080
1.92
Jun 02, 2026
140.31
143.32
140.31
142.65
142.65
+2.02%
1,789,711
1.34
Jun 01, 2026
141.73
142.15
139.78
139.83
139.83
-2.13%
1,666,718
1.25
May 29, 2026
143.51
143.77
142.30
142.87
142.87
-0.36%
1,309,265
0.98
May 28, 2026
145.50
146.55
142.90
143.38
143.38
-1.30%
1,240,094
0.92
May 27, 2026
143.99
145.46
143.58
145.27
145.27
+0.45%
1,086,554
0.81
May 26, 2026
146.00
146.00
144.16
144.62
144.62
-0.47%
1,589,845
1.19
May 22, 2026
144.22
145.49
143.57
145.30
145.30
+1.08%
1,070,382
0.80
May 21, 2026
142.67
143.86
142.18
143.75
143.75
+0.69%
1,404,769
1.05
May 20, 2026
143.66
144.18
142.49
142.77
142.77
-0.27%
1,354,457
1.01
May 19, 2026
140.95
143.84
140.64
143.15
143.15
+1.27%
1,553,660
1.16
May 18, 2026
141.09
142.60
140.50
141.35
141.35
+1.12%
2,140,334
1.62
May 15, 2026
143.56
143.67
139.75
139.78
139.78
-2.80%
1,425,575
1.07
May 14, 2026
142.42
143.88
142.10
143.80
143.80
+1.27%
1,063,510
0.81
May 13, 2026
141.67
142.19
140.67
142.00
142.00
-0.41%
1,463,191
1.10
May 12, 2026
141.93
143.23
141.34
142.58
142.58
+0.11%
1,221,722
0.91
May 11, 2026
141.58
143.28
140.94
142.43
142.43
+1.30%
1,578,382
1.17
May 08, 2026
142.76
143.10
140.37
140.60
140.60
-0.99%
1,782,104
1.33
May 07, 2026
142.29
142.29
140.66
142.00
142.00
-0.31%
2,117,956
1.60
May 06, 2026
143.62
144.96
142.38
142.44
142.44
-0.74%
2,512,037
1.92
May 05, 2026
147.00
147.02
143.00
143.50
143.50
-2.20%
4,657,183
3.65
May 04, 2026
147.72
148.45
145.64
146.73
146.73
-1.38%
2,137,714
1.69
May 01, 2026
151.64
153.72
148.76
148.79
148.79
-1.91%
1,621,540
1.28
Apr 30, 2026
146.50
151.82
146.50
151.69
151.69
+3.17%
1,625,284
1.29
Apr 29, 2026
148.09
149.07
146.92
147.03
147.03
-1.04%
1,132,907
0.87
Apr 28, 2026
147.73
148.78
146.38
148.58
148.58
+1.42%
1,224,513
0.93
Apr 27, 2026
147.54
149.24
146.49
146.50
146.50
-0.26%
1,996,122
1.54
Apr 24, 2026
147.33
148.15
146.38
146.88
146.88
-0.35%
1,274,666
0.98
Apr 23, 2026
144.86
147.66
144.71
147.40
147.40
+2.67%
1,384,700
1.07
Apr 22, 2026
144.50
145.29
143.11
143.57
143.57
+0.07%
927,661
0.71
Apr 21, 2026
146.41
146.97
143.46
143.47
143.47
-1.65%
720,699
0.54
Apr 20, 2026
147.25
148.18
145.79
145.87
145.87
-0.76%
725,244
0.53
Apr 17, 2026
146.33
147.35
145.07
146.98
146.98
<+0.01%
975,965
0.71
Apr 16, 2026
146.38
147.30
145.79
146.97
146.97
+0.15%
1,370,469
1.01
Apr 15, 2026
146.66
147.33
145.87
146.75
146.75
-0.67%
957,164
0.70
Apr 14, 2026
147.25
148.35
145.76
147.74
147.74
+0.16%
916,288
0.66
Apr 13, 2026
149.51
149.51
146.51
147.51
147.51
-1.45%
1,357,694
0.97
Apr 10, 2026
150.48
151.04
149.65
149.68
149.68
-0.86%
538,540
0.38
Apr 09, 2026
148.70
151.40
148.63
150.98
150.98
+1.48%
983,004
0.70
Apr 08, 2026
147.24
148.99
146.78
148.78
148.78
+0.34%
740,494
0.52
Apr 07, 2026
147.79
149.46
147.36
148.27
148.27
+0.41%
708,978
0.50
Apr 06, 2026
147.25
148.55
147.14
147.67
147.67
-0.25%
1,427,487
1.00
Apr 03, 2026
147.61
148.77
147.12
148.04
148.04
0.00%
0
0.00
Apr 02, 2026
147.61
148.77
147.12
148.04
148.04
+0.63%
879,189
0.61
Apr 01, 2026
145.21
147.33
145.21
147.12
147.12
+0.62%
692,162
0.48
Mar 31, 2026
146.72
146.75
144.37
146.22
146.22
+0.11%
978,580
0.68
Mar 30, 2026
146.58
147.18
145.32
146.06
146.06
+1.10%
943,902
0.65
Mar 27, 2026
144.45
145.79
143.84
144.47
144.47
+0.06%
1,013,998
0.71
Rows: