Dte Energy Company (DTE)
NYSE:DTE
Want to see DTE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 02, 2026
147.81
148.58
146.83
147.65
146.50
-0.40%
1,277,933
0.83
Feb 27, 2026
146.77
148.40
146.00
148.24
147.09
+1.13%
1,666,469
1.09
Feb 26, 2026
146.21
147.41
146.03
146.59
145.45
+0.39%
1,060,872
0.69
Feb 25, 2026
146.20
146.57
144.15
146.02
144.88
-0.05%
1,406,138
0.92
Feb 24, 2026
145.66
146.30
143.80
146.09
144.95
+0.17%
1,066,050
0.71
Feb 23, 2026
145.59
146.51
144.86
145.85
144.71
+0.59%
1,549,951
1.03
Feb 20, 2026
146.08
146.12
143.93
145.00
143.87
-0.02%
1,307,626
0.87
Feb 19, 2026
143.18
146.50
142.41
145.03
143.90
+1.69%
1,579,753
1.06
Feb 18, 2026
144.64
144.87
142.09
142.62
141.51
-1.43%
1,115,790
0.75
Feb 17, 2026
150.05
154.63
143.81
144.69
143.56
-0.17%
2,264,865
1.53
Feb 16, 2026
141.08
145.42
141.05
144.94
143.81
0.00%
0
0.00
Feb 13, 2026
141.08
145.42
141.05
144.94
143.81
+2.86%
2,008,332
1.35
Feb 12, 2026
140.00
142.53
139.21
140.91
139.81
+0.86%
1,700,467
1.15
Feb 11, 2026
137.88
139.91
137.09
139.71
138.62
+1.36%
2,332,415
1.58
Feb 10, 2026
135.99
139.02
135.36
137.84
136.77
+2.07%
1,285,660
0.87
Feb 09, 2026
134.53
135.48
134.03
135.04
133.99
+0.16%
1,024,389
0.69
Rows: