Education
About Us
Working with TipRanks
Follow Us
Dte Energy Company (DTE)
NYSE:DTE
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
129.43
129.88
127.52
127.64
127.64
-1.74%
2,828,122
2.06
Dec 18, 2025
129.56
130.88
129.00
129.90
129.90
+0.78%
3,205,395
2.38
Dec 17, 2025
128.96
129.00
127.35
128.89
128.89
+0.18%
2,173,957
1.61
Dec 16, 2025
129.26
129.66
128.48
128.66
128.66
-0.12%
1,717,611
1.28
Dec 15, 2025
129.65
129.65
128.11
128.81
128.81
+0.14%
2,868,725
2.19
Dec 12, 2025
131.17
132.11
129.69
129.80
128.64
+0.17%
1,780,075
1.38
Dec 11, 2025
131.41
131.76
130.45
130.75
129.58
+1.50%
1,853,156
1.45
Dec 10, 2025
130.09
130.53
129.53
129.99
128.82
+0.70%
1,935,557
1.53
Dec 09, 2025
130.84
131.48
130.12
130.25
129.08
+1.10%
1,084,690
0.86
Dec 08, 2025
131.64
131.70
129.75
130.00
128.83
-0.04%
1,572,481
1.26
Dec 05, 2025
131.93
132.46
131.14
131.23
130.05
+0.20%
1,579,968
1.28
Dec 04, 2025
132.96
134.07
129.69
132.16
130.97
+0.13%
2,210,358
1.82
Dec 03, 2025
132.38
133.21
131.37
133.18
131.98
+2.16%
1,575,475
1.30
Dec 02, 2025
133.90
133.90
131.33
131.55
130.37
-0.40%
951,475
0.79
Dec 01, 2025
135.94
136.77
133.15
133.27
132.07
-1.86%
1,374,679
1.14
Nov 28, 2025
136.67
137.22
136.35
137.03
135.80
+1.09%
539,318
0.45
Nov 26, 2025
136.33
137.21
135.91
136.78
135.55
+1.43%
1,048,558
0.87
Nov 25, 2025
136.76
137.13
135.13
136.07
134.85
+0.91%
1,406,339
1.18
Nov 24, 2025
135.93
136.40
134.61
136.07
134.85
+1.13%
1,232,609
1.04
Nov 21, 2025
136.64
137.18
135.64
135.77
134.55
+0.95%
1,245,257
1.05
Nov 20, 2025
135.96
137.10
135.39
135.71
134.49
+1.40%
966,116
0.81
Nov 19, 2025
136.92
136.92
134.61
135.05
133.84
-0.59%
1,318,585
1.11
Nov 18, 2025
137.74
138.44
137.00
137.08
135.85
+0.52%
1,493,729
1.27
Nov 17, 2025
137.64
138.28
137.03
137.60
136.36
+1.27%
1,338,401
1.14
Nov 14, 2025
137.95
138.80
136.57
137.10
135.87
+0.45%
1,664,314
1.44
Nov 13, 2025
139.86
140.00
137.63
137.72
136.48
-0.94%
2,018,710
1.76
Nov 12, 2025
139.86
140.59
139.11
140.28
139.02
+1.27%
1,387,693
1.21
Nov 11, 2025
139.04
139.84
138.31
139.78
138.52
+1.38%
1,691,284
1.49
Nov 10, 2025
137.25
139.77
137.08
139.13
137.88
+2.66%
2,210,078
1.98
Nov 07, 2025
134.51
136.76
134.41
136.75
135.52
+2.91%
1,704,560
1.53
Nov 06, 2025
134.17
135.17
133.83
134.09
132.89
+0.97%
2,006,076
1.82
Nov 05, 2025
134.02
134.94
133.25
134.00
132.80
+1.33%
2,942,703
2.75
Nov 04, 2025
134.77
135.03
132.82
133.44
132.24
+0.58%
2,353,888
2.25
Nov 03, 2025
134.89
135.15
132.40
133.87
132.67
-0.34%
1,639,073
1.58
Oct 31, 2025
136.59
136.59
134.83
135.54
134.32
-0.94%
2,402,146
2.36
Oct 30, 2025
139.83
141.47
137.83
138.06
136.82
+0.32%
1,975,602
1.96
Oct 29, 2025
139.19
140.00
138.26
138.86
137.61
+0.34%
1,176,303
1.15
Oct 28, 2025
141.72
141.99
139.47
139.64
138.39
-0.51%
939,336
0.91
Oct 27, 2025
142.39
142.39
140.35
141.63
140.36
+0.76%
934,102
0.88
Oct 24, 2025
141.91
142.43
141.27
141.84
140.57
+1.12%
666,555
0.62
Oct 23, 2025
143.42
143.42
141.32
141.54
140.27
+0.09%
647,479
0.59
Oct 22, 2025
142.37
143.26
141.45
142.69
141.41
+1.20%
797,481
0.73
Oct 21, 2025
143.67
143.67
141.88
142.27
140.99
+0.17%
838,713
0.76
Oct 20, 2025
142.81
143.73
142.35
143.32
142.03
+1.88%
931,154
0.85
Oct 17, 2025
141.94
142.21
140.89
141.95
140.68
+1.23%
699,639
0.63
Oct 16, 2025
142.69
143.60
141.31
141.50
140.23
+0.23%
784,406
0.70
Oct 15, 2025
141.95
143.12
141.43
142.46
141.18
+1.48%
832,899
0.74
Oct 14, 2025
140.16
142.47
140.16
141.65
140.38
+2.04%
1,071,401
0.95
Oct 13, 2025
139.91
141.03
139.61
140.07
138.81
+0.63%
726,939
0.64
Oct 10, 2025
140.79
142.50
140.27
140.45
139.19
+1.18%
1,016,888
0.89
Rows: