Education
About Us
Working with TipRanks
Follow Us
Dte Energy Company (DTE)
NYSE:DTE
Time Period
1Y
Events
Historical Prices
Rows:
Mar 03, 2026
145.45
149.43
144.06
148.11
148.11
+0.31%
1,950,315
1.27
Mar 02, 2026
147.81
148.58
146.83
147.65
147.65
-0.40%
1,277,933
0.83
Feb 27, 2026
146.77
148.40
146.00
148.24
148.24
+1.13%
1,666,469
1.09
Feb 26, 2026
146.21
147.41
146.03
146.59
146.59
+0.39%
1,060,872
0.69
Feb 25, 2026
146.20
146.57
144.15
146.02
146.02
-0.05%
1,406,138
0.92
Feb 24, 2026
145.66
146.30
143.80
146.09
146.09
+0.16%
1,066,050
0.71
Feb 23, 2026
145.59
146.51
144.86
145.85
145.85
+0.59%
1,549,951
1.03
Feb 20, 2026
146.08
146.12
143.93
145.00
145.00
-0.02%
1,307,626
0.87
Feb 19, 2026
143.18
146.50
142.41
145.03
145.03
+1.69%
1,579,753
1.06
Feb 18, 2026
144.64
144.87
142.09
142.62
142.62
-1.43%
1,115,790
0.75
Feb 17, 2026
150.05
154.63
143.81
144.69
144.69
-0.17%
2,264,865
1.53
Feb 16, 2026
141.08
145.42
141.05
144.94
144.94
0.00%
0
0.00
Feb 13, 2026
141.08
145.42
141.05
144.94
144.94
+2.86%
2,008,332
1.35
Feb 12, 2026
140.00
142.53
139.21
140.91
140.91
+0.86%
1,700,467
1.15
Feb 11, 2026
137.88
139.91
137.09
139.71
139.71
+3.46%
2,332,415
1.58
Feb 10, 2026
135.99
139.02
135.36
137.84
137.84
+2.07%
1,285,660
0.87
Feb 09, 2026
134.53
135.48
134.03
135.04
135.04
+0.16%
1,024,389
0.69
Feb 06, 2026
137.25
137.72
134.09
134.82
134.82
-0.97%
1,603,552
1.07
Feb 05, 2026
136.32
137.83
135.25
136.14
136.14
+0.32%
2,522,431
1.70
Feb 04, 2026
136.57
137.54
135.44
135.70
135.70
+0.02%
1,459,249
0.98
Feb 03, 2026
133.19
136.72
133.19
135.67
135.67
+2.06%
1,598,719
1.07
Feb 02, 2026
134.28
134.28
132.21
132.93
132.93
-1.08%
1,629,990
1.07
Jan 30, 2026
134.00
134.44
132.51
134.38
134.38
-0.04%
3,240,656
2.15
Jan 29, 2026
137.11
138.47
134.02
134.44
134.44
-1.55%
2,344,300
1.57
Jan 28, 2026
136.84
137.99
135.91
136.56
136.56
-0.09%
991,174
0.65
Jan 27, 2026
135.45
137.19
134.98
136.68
136.68
+0.85%
1,018,691
0.67
Jan 26, 2026
135.54
136.95
134.99
135.53
135.53
+0.89%
1,332,730
0.87
Jan 23, 2026
135.03
135.03
133.11
134.33
134.33
-0.64%
1,709,367
1.13
Jan 22, 2026
137.24
137.64
135.09
135.19
135.19
-1.37%
1,792,709
1.19
Jan 21, 2026
136.60
137.50
136.26
137.07
137.07
+1.08%
2,782,653
1.89
Jan 20, 2026
134.98
135.83
133.83
135.61
135.61
+0.07%
2,199,254
1.52
Jan 19, 2026
133.89
136.04
133.34
135.51
135.51
0.00%
0
0.00
Jan 16, 2026
133.89
136.04
133.34
135.51
135.51
+0.67%
2,221,899
1.55
Jan 15, 2026
134.53
135.18
133.57
134.61
134.61
+0.49%
1,279,150
0.89
Jan 14, 2026
132.43
134.26
132.43
133.95
133.95
+1.32%
2,428,908
1.73
Jan 13, 2026
130.29
132.32
129.76
132.20
132.20
+1.45%
1,381,056
0.99
Jan 12, 2026
129.40
130.74
129.40
130.31
130.31
+0.32%
1,047,972
0.75
Jan 09, 2026
130.44
131.56
129.60
129.89
129.89
+0.20%
1,174,301
0.85
Jan 08, 2026
127.95
130.69
127.95
129.63
129.63
+1.07%
1,344,350
0.98
Jan 07, 2026
130.63
130.63
127.71
128.26
128.26
-1.37%
1,088,489
0.79
Jan 06, 2026
129.16
130.13
128.79
130.04
130.04
+0.96%
1,292,511
0.94
Jan 05, 2026
129.89
130.04
126.62
128.80
128.80
-1.20%
1,276,665
0.93
Jan 02, 2026
129.34
130.94
128.05
130.36
130.36
+1.07%
1,084,633
0.79
Jan 01, 2026
129.74
129.99
128.94
128.98
128.98
0.00%
0
0.00
Dec 31, 2025
129.74
129.99
128.94
128.98
128.98
-0.62%
971,054
0.70
Dec 30, 2025
129.90
130.29
129.51
129.78
129.78
+0.11%
760,191
0.54
Dec 29, 2025
129.42
130.17
129.12
129.64
129.64
+0.46%
1,015,534
0.73
Dec 26, 2025
128.83
129.22
128.47
129.05
129.05
+0.20%
735,343
0.53
Dec 25, 2025
128.39
129.15
127.94
128.79
128.79
0.00%
0
0.00
Dec 24, 2025
128.39
129.15
127.94
128.79
128.79
+0.21%
887,784
0.63
Rows: