Education
About Us
Working with TipRanks
Follow Us
Dte Energy Company (DTE)
NYSE:DTE
Time Period
1Y
Events
Historical Prices
Rows:
Sep 05, 2025
137.00
137.20
135.86
136.60
136.60
+0.14%
975,962
0.74
Sep 04, 2025
136.50
136.85
135.42
136.41
136.41
+0.68%
1,089,852
0.83
Sep 03, 2025
135.16
135.89
134.76
135.49
135.49
-0.12%
781,094
0.59
Sep 02, 2025
135.99
136.43
135.13
135.65
135.65
-0.73%
900,335
0.68
Aug 29, 2025
136.62
137.25
136.43
136.65
136.65
+0.11%
951,634
0.71
Aug 28, 2025
138.24
138.37
136.41
136.50
136.50
-1.38%
889,257
0.67
Aug 27, 2025
138.07
138.67
137.82
138.41
138.41
+0.22%
700,484
0.52
Aug 26, 2025
138.48
138.78
137.63
138.10
138.10
-0.23%
1,015,648
0.76
Aug 25, 2025
139.00
139.36
138.13
138.42
138.42
-1.09%
987,990
0.74
Aug 22, 2025
140.91
141.52
138.18
139.94
139.94
-0.19%
1,257,362
0.93
Aug 21, 2025
140.17
140.92
140.04
140.20
140.20
-0.21%
1,069,171
0.79
Aug 20, 2025
140.32
142.05
139.93
140.49
140.49
+0.54%
965,201
0.71
Aug 19, 2025
137.55
139.86
137.40
139.73
139.73
+1.70%
726,580
0.53
Aug 18, 2025
139.03
139.09
137.40
137.40
137.40
-1.09%
980,835
0.72
Aug 15, 2025
140.15
140.15
138.55
138.92
138.92
-0.72%
1,296,646
0.93
Aug 14, 2025
141.01
141.46
139.67
139.93
139.93
-1.10%
1,243,411
0.89
Aug 13, 2025
140.19
141.50
139.66
141.49
141.49
+1.14%
967,771
0.68
Aug 12, 2025
140.16
140.22
138.32
139.89
139.89
-0.02%
1,308,966
0.92
Aug 11, 2025
140.78
140.78
139.26
139.92
139.92
-0.24%
1,195,934
0.85
Aug 08, 2025
140.68
140.98
139.62
140.26
140.26
+0.04%
1,348,610
0.95
Aug 07, 2025
139.24
140.99
139.17
140.21
140.21
+0.78%
1,093,630
0.77
Aug 06, 2025
139.80
140.61
139.10
139.12
139.12
-0.32%
860,336
0.60
Aug 05, 2025
140.97
141.54
138.96
139.56
139.56
-0.88%
870,780
0.61
Aug 04, 2025
138.91
141.12
138.91
140.80
140.80
+1.65%
1,401,658
0.99
Aug 01, 2025
139.00
139.59
137.58
138.51
138.51
+0.07%
1,411,981
0.99
Jul 31, 2025
134.71
138.41
134.71
138.41
138.41
+2.24%
1,757,731
1.22
Jul 30, 2025
137.50
138.79
134.95
135.38
135.38
-1.25%
2,005,327
1.40
Jul 29, 2025
136.90
138.45
134.60
137.10
137.10
-0.18%
2,818,395
2.00
Jul 28, 2025
139.17
139.21
137.10
137.35
137.35
-1.49%
1,628,896
1.16
Jul 25, 2025
139.18
139.77
138.71
139.43
139.43
+0.29%
1,244,324
0.88
Jul 24, 2025
138.28
139.35
137.91
139.02
139.02
+0.62%
1,082,806
0.76
Jul 23, 2025
139.62
140.21
137.74
138.17
138.17
-0.99%
1,062,298
0.73
Jul 22, 2025
138.23
139.78
138.05
139.55
139.55
+1.20%
918,470
0.62
Jul 21, 2025
137.08
138.75
136.82
137.89
137.89
+0.46%
1,318,796
0.89
Jul 18, 2025
135.11
137.39
135.05
137.26
137.26
+1.88%
1,690,920
1.16
Jul 17, 2025
133.78
135.18
133.78
134.73
134.73
+0.37%
896,047
0.61
Jul 16, 2025
132.95
134.46
132.55
134.23
134.23
+0.66%
1,267,845
0.86
Jul 15, 2025
133.39
134.00
132.72
133.35
133.35
-0.60%
1,419,827
0.96
Jul 14, 2025
134.01
135.85
133.46
134.15
134.15
+0.20%
1,073,242
0.72
Jul 11, 2025
132.50
134.57
132.39
133.88
133.88
+0.16%
1,156,385
0.77
Jul 10, 2025
130.64
133.93
130.64
133.66
133.66
+1.70%
1,486,983
0.99
Jul 09, 2025
130.50
131.52
129.39
131.42
131.42
+0.89%
2,170,082
1.44
Jul 08, 2025
130.30
130.68
129.10
130.26
130.26
-0.66%
1,548,727
1.02
Jul 07, 2025
131.87
132.28
130.38
131.13
131.13
-0.61%
1,292,676
0.85
Jul 03, 2025
130.75
132.59
130.12
131.94
131.94
+0.96%
1,384,022
0.91
Jul 02, 2025
132.00
132.31
129.85
130.68
130.68
-1.32%
2,022,576
1.35
Jul 01, 2025
132.89
133.85
131.63
132.43
132.43
-0.02%
2,222,692
1.50
Jun 30, 2025
131.20
132.58
130.94
132.46
132.46
+0.64%
2,277,769
1.55
Jun 27, 2025
131.60
132.74
131.23
131.62
131.62
+0.05%
1,870,358
1.28
Jun 26, 2025
131.08
131.89
130.60
131.56
131.56
+0.53%
1,050,720
0.71
Rows: