DTE Energy Company (DTE)
NYSE:DTE
Want to see DTE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2026
153.70
154.90
153.16
154.43
154.43
+1.06%
1,874,668
1.38
Jun 25, 2026
151.50
153.57
151.37
152.81
152.81
+1.13%
918,750
0.68
Jun 24, 2026
150.00
151.36
149.20
151.10
151.10
+1.28%
1,335,166
0.99
Jun 23, 2026
147.75
149.52
146.68
149.19
149.19
+1.61%
1,171,074
0.87
Jun 22, 2026
146.00
148.11
145.98
146.83
146.83
+0.30%
1,644,014
1.23
Jun 19, 2026
147.92
148.92
146.49
147.56
146.39
0.00%
0
0.00
Jun 18, 2026
147.92
148.92
146.49
147.56
146.39
+0.25%
2,920,553
2.20
Jun 17, 2026
147.84
149.27
146.16
147.19
146.03
-1.12%
1,351,666
1.00
Jun 16, 2026
148.41
150.00
147.97
148.85
147.67
+0.55%
1,027,336
0.76
Jun 15, 2026
147.04
148.80
145.61
148.04
146.87
+0.42%
954,149
0.71
Jun 12, 2026
146.59
148.17
146.39
147.42
146.26
+1.12%
1,211,639
0.90
Jun 11, 2026
147.29
148.25
145.78
145.79
144.64
-0.19%
1,097,193
0.81
Jun 10, 2026
147.00
147.65
146.00
146.07
144.92
+0.08%
1,246,094
0.93
Jun 09, 2026
143.67
146.18
143.18
145.95
144.80
+1.98%
1,982,017
1.49
Jun 08, 2026
145.24
146.64
143.02
143.11
141.98
-1.82%
2,021,476
1.53
Jun 05, 2026
143.54
146.65
143.54
145.77
144.62
+2.13%
1,325,436
1.01
Jun 04, 2026
142.17
143.76
140.00
142.73
141.60
+0.65%
1,359,851
1.04
Jun 03, 2026
143.00
144.63
141.53
141.81
140.69
-0.59%
2,540,080
1.96
Jun 02, 2026
140.31
143.32
140.31
142.65
141.52
+2.02%
1,789,711
1.38
Jun 01, 2026
141.73
142.15
139.78
139.83
138.73
-2.13%
1,666,769
1.28
May 29, 2026
143.51
143.77
142.30
142.87
141.74
-0.36%
1,309,265
1.00
May 28, 2026
145.50
146.55
142.90
143.38
142.25
-1.30%
1,240,094
0.94
May 27, 2026
143.99
145.46
143.58
145.27
144.12
+0.45%
1,086,554
0.82
May 26, 2026
146.00
146.00
144.16
144.62
143.48
-0.47%
1,589,845
1.21
May 25, 2026
144.22
145.49
143.57
145.30
144.15
0.00%
0
0.00
May 22, 2026
144.22
145.49
143.57
145.30
144.15
+1.08%
1,070,382
0.80
May 21, 2026
142.67
143.86
142.18
143.75
142.62
+0.69%
1,404,769
1.05
May 20, 2026
143.66
144.18
142.49
142.77
141.64
-0.27%
1,354,457
1.01
May 19, 2026
140.95
143.84
140.64
143.15
142.02
+1.27%
1,553,660
1.16
May 18, 2026
141.09
142.60
140.50
141.35
140.23
+1.12%
2,140,334
1.62
May 15, 2026
143.56
143.67
139.75
139.78
138.68
-2.80%
1,425,575
1.07
May 14, 2026
142.42
143.88
142.10
143.80
142.66
+1.27%
1,063,510
0.80
May 13, 2026
141.67
142.19
140.67
142.00
140.88
-0.41%
1,463,191
1.10
May 12, 2026
141.93
143.23
141.34
142.58
141.45
+0.11%
1,221,722
0.91
May 11, 2026
141.58
143.28
140.94
142.43
141.31
+1.30%
1,598,226
1.18
May 08, 2026
142.76
143.10
140.37
140.60
139.49
-0.99%
1,782,104
1.33
May 07, 2026
142.29
142.29
140.66
142.00
140.88
-0.31%
2,117,956
1.60
May 06, 2026
143.62
144.96
142.38
142.44
141.32
-0.74%
2,512,037
1.92
May 05, 2026
147.00
147.02
143.00
143.50
142.37
-2.20%
4,657,183
3.65
May 04, 2026
147.72
148.45
145.64
146.73
145.57
-1.38%
2,137,714
1.69
May 01, 2026
151.64
153.72
148.76
148.79
147.62
-1.91%
1,621,540
1.28
Apr 30, 2026
146.50
151.82
146.50
151.69
150.49
+3.17%
1,625,284
1.29
Apr 29, 2026
148.09
149.07
146.92
147.03
145.87
-1.04%
1,133,056
0.87
Apr 28, 2026
147.73
148.78
146.38
148.58
147.41
+1.42%
1,224,513
0.93
Apr 27, 2026
147.54
149.24
146.49
146.50
145.34
-0.26%
1,996,122
1.54
Apr 24, 2026
147.33
148.15
146.38
146.88
145.72
-0.35%
1,274,666
0.98
Apr 23, 2026
144.86
147.66
144.71
147.40
146.24
+2.67%
1,384,700
1.07
Apr 22, 2026
144.50
145.29
143.11
143.57
142.44
+0.07%
927,661
0.71
Apr 21, 2026
146.41
146.97
143.46
143.47
142.34
-1.65%
720,699
0.54
Apr 20, 2026
147.25
148.18
145.79
145.87
144.72
-0.76%
725,244
0.53
Rows: