tiprankstipranks
Trending News
More News >
Dte Energy Company (DTE)
NYSE:DTE
US Market

DTE Energy (DTE) Historical Prices

Compare
718 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
133.26
133.26
132.10
132.70
132.70
-0.46%
1,479,905
0.95
Jun 04, 2025
135.52
135.52
133.28
133.31
133.31
-1.66%
1,159,023
0.74
Jun 03, 2025
136.46
136.61
134.08
135.56
135.56
-0.31%
1,097,492
0.70
Jun 02, 2025
135.90
136.70
135.21
135.98
135.98
-0.49%
1,073,301
0.68
May 30, 2025
135.95
137.02
135.75
136.65
136.65
+0.29%
1,520,081
0.97
May 29, 2025
134.72
136.27
134.58
136.26
136.26
+0.95%
1,022,904
0.66
May 28, 2025
136.73
136.73
134.34
134.98
134.98
-1.56%
1,055,377
0.68
May 27, 2025
137.49
137.62
136.20
137.12
137.12
+0.59%
746,361
0.48
May 23, 2025
135.80
136.69
134.03
136.32
136.32
+1.26%
1,069,038
0.69
May 22, 2025
135.24
135.44
133.39
134.62
134.62
-1.09%
2,046,315
1.33
May 21, 2025
138.05
138.25
135.24
136.11
136.11
-1.65%
1,459,459
0.95
May 20, 2025
138.30
139.25
137.93
138.39
138.39
-0.13%
762,918
0.49
May 19, 2025
137.62
138.72
136.50
138.57
138.57
+0.36%
1,101,854
0.71
May 16, 2025
135.98
138.21
135.89
138.07
138.07
+1.30%
1,722,395
1.11
May 15, 2025
133.73
136.61
133.15
136.30
136.30
+2.72%
2,464,380
1.59
May 14, 2025
132.78
133.11
129.64
132.69
132.69
-0.11%
2,181,266
1.42
May 13, 2025
132.99
133.93
131.88
132.84
132.84
-0.20%
1,837,822
1.20
May 12, 2025
135.00
135.12
131.79
133.10
133.10
-2.22%
1,376,565
0.90
May 09, 2025
136.05
136.50
134.94
136.12
136.12
+0.30%
913,130
0.60
May 08, 2025
137.98
138.36
135.44
135.71
135.71
-2.09%
1,404,483
0.92
May 07, 2025
137.43
139.53
137.43
138.61
138.61
+0.69%
1,197,604
0.79
May 06, 2025
136.74
138.38
136.03
137.66
137.66
+0.71%
1,206,099
0.80
May 05, 2025
136.52
136.97
135.06
136.69
136.69
+0.24%
1,407,375
0.93
May 02, 2025
136.10
136.68
135.06
136.36
136.36
+0.38%
709,912
0.46
May 01, 2025
138.00
138.40
135.20
135.84
135.84
-0.85%
1,626,552
1.07
Apr 30, 2025
137.21
137.48
133.98
137.00
137.00
+0.18%
2,719,079
1.82
Apr 29, 2025
135.10
137.75
134.75
136.76
136.76
+0.79%
1,780,976
1.20
Apr 28, 2025
134.84
136.12
133.06
135.69
135.69
+0.69%
1,118,360
0.75
Apr 25, 2025
136.66
136.79
134.32
134.76
134.76
-1.62%
1,294,720
0.87
Apr 24, 2025
135.69
137.75
134.91
136.98
136.98
+0.60%
1,832,973
1.22
Apr 23, 2025
135.51
136.76
134.04
136.16
136.16
+0.27%
2,383,790
1.61
Apr 22, 2025
133.09
136.42
132.80
135.80
135.80
+3.05%
2,345,145
1.60
Apr 21, 2025
132.83
133.28
130.19
131.78
131.78
-1.33%
2,357,646
1.64
Apr 17, 2025
132.71
135.29
132.69
133.55
133.55
+1.16%
1,389,437
0.97
Apr 16, 2025
134.11
134.25
131.48
132.02
132.02
-0.68%
781,208
0.55
Apr 15, 2025
133.19
134.27
132.56
132.92
132.92
-0.20%
1,459,906
1.03
Apr 14, 2025
130.35
133.96
129.94
133.19
133.19
+2.60%
1,398,563
0.99
Apr 11, 2025
128.29
129.89
126.75
129.82
129.82
+0.83%
2,031,555
1.46
Apr 10, 2025
129.83
130.90
126.71
128.75
128.75
-1.35%
1,848,824
1.34
Apr 09, 2025
126.17
131.36
123.69
130.51
130.51
+2.45%
1,870,265
1.37
Apr 08, 2025
130.36
131.21
125.72
127.39
127.39
-0.44%
1,528,123
1.13
Apr 07, 2025
129.50
131.27
126.09
127.95
127.95
-2.92%
2,373,057
1.79
Apr 04, 2025
139.70
140.32
130.64
131.80
131.80
-5.51%
1,732,018
1.32
Apr 03, 2025
139.30
140.39
137.68
139.49
139.49
+1.08%
1,946,773
1.51
Apr 02, 2025
137.66
138.94
136.55
138.00
138.00
+0.06%
1,055,993
0.82
Apr 01, 2025
137.46
138.37
136.81
137.92
137.92
-0.25%
893,333
0.69
Mar 31, 2025
137.19
139.05
136.63
138.27
138.27
+1.24%
1,190,267
0.93
Mar 28, 2025
136.18
137.19
135.49
136.57
136.57
+1.01%
1,597,817
1.27
Mar 27, 2025
136.02
136.39
134.95
135.20
135.20
-0.38%
1,204,808
0.96
Mar 26, 2025
134.62
136.15
134.60
135.72
135.72
+0.91%
1,773,831
1.39
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis