Dte Energy Company (DTE)
NYSE:DTE
Want to see DTE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 26, 2026
142.46
144.96
142.46
144.39
144.39
+0.66%
996,087
0.69
Mar 25, 2026
144.63
145.25
143.37
143.45
143.45
+0.09%
1,020,780
0.71
Mar 24, 2026
141.82
144.77
141.82
143.32
143.32
+0.72%
772,856
0.54
Mar 23, 2026
143.13
143.58
142.03
142.29
142.29
+0.51%
1,448,370
1.03
Mar 20, 2026
147.41
147.42
141.42
141.57
141.57
-3.79%
2,498,546
1.79
Mar 19, 2026
147.32
148.45
145.54
147.14
147.14
+0.09%
1,046,312
0.74
Mar 18, 2026
148.98
148.99
146.99
147.01
147.01
-1.56%
1,210,824
0.84
Mar 17, 2026
149.56
150.69
149.31
149.34
149.34
+0.05%
1,015,696
0.69
Mar 16, 2026
149.00
149.73
148.35
149.26
149.26
+0.58%
1,042,078
0.70
Mar 13, 2026
149.26
150.06
148.63
149.57
148.41
+1.31%
1,114,464
0.74
Mar 12, 2026
146.86
149.51
145.54
147.64
146.49
+0.76%
1,119,323
0.73
Mar 11, 2026
147.58
147.79
146.10
146.52
145.38
-0.84%
1,198,826
0.78
Mar 10, 2026
148.41
149.51
147.61
147.76
146.61
-0.81%
891,178
0.58
Mar 09, 2026
150.44
150.74
147.18
148.96
147.80
-0.78%
989,737
0.63
Mar 06, 2026
147.90
150.31
146.71
150.13
148.96
+1.00%
1,866,566
1.20
Mar 05, 2026
148.48
149.73
148.15
148.64
147.48
-0.98%
1,986,786
1.29
Mar 04, 2026
147.33
150.16
146.88
150.11
148.94
+1.35%
2,161,201
1.41
Mar 03, 2026
145.45
149.43
144.06
148.11
146.96
+0.31%
1,950,315
1.27
Rows: