Education
About Us
Working with TipRanks
Follow Us
Dte Energy Company (DTE)
NYSE:DTE
Time Period
1Y
Events
Historical Prices
Rows:
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: