Education
About Us
Working with TipRanks
Follow Us
Dte Energy Company (DTE)
NYSE:DTE
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
133.89
136.04
133.34
135.51
135.51
+0.67%
2,221,899
1.55
Jan 15, 2026
134.53
135.18
133.57
134.61
134.61
+0.49%
1,279,150
0.89
Jan 14, 2026
132.43
134.26
132.43
133.95
133.95
+1.32%
2,428,908
1.73
Jan 13, 2026
130.29
132.32
129.76
132.20
132.20
+1.45%
1,381,056
0.99
Jan 12, 2026
129.40
130.74
129.40
130.31
130.31
+0.32%
1,047,972
0.75
Jan 09, 2026
130.44
131.56
129.60
129.89
129.89
+0.20%
1,174,301
0.85
Jan 08, 2026
127.95
130.69
127.95
129.63
129.63
+1.07%
1,344,350
0.98
Jan 07, 2026
130.63
130.63
127.71
128.26
128.26
-1.37%
1,088,489
0.79
Jan 06, 2026
129.16
130.13
128.79
130.04
130.04
+0.96%
1,292,511
0.94
Jan 05, 2026
129.89
130.04
126.62
128.80
128.80
-1.20%
1,276,665
0.93
Jan 02, 2026
129.34
130.94
128.05
130.36
130.36
+1.07%
1,084,633
0.79
Jan 01, 2026
129.74
129.99
128.94
128.98
128.98
0.00%
0
0.00
Dec 31, 2025
129.74
129.99
128.94
128.98
128.98
-0.62%
971,054
0.70
Dec 30, 2025
129.90
130.29
129.51
129.78
129.78
+0.11%
760,191
0.54
Dec 29, 2025
129.42
130.17
129.12
129.64
129.64
+0.46%
1,015,534
0.73
Dec 26, 2025
128.83
129.22
128.47
129.05
129.05
+0.20%
735,343
0.53
Dec 25, 2025
128.39
129.15
127.94
128.79
128.79
0.00%
0
0.00
Dec 24, 2025
128.39
129.15
127.94
128.79
128.79
+0.21%
887,784
0.63
Dec 23, 2025
128.31
129.07
127.88
128.52
128.52
+0.16%
1,368,450
0.97
Dec 22, 2025
126.78
128.38
126.23
128.31
128.31
+0.52%
1,957,678
1.41
Dec 19, 2025
129.43
129.88
127.52
127.64
127.64
-1.74%
2,828,122
2.08
Dec 18, 2025
129.56
130.88
129.00
129.90
129.90
+0.78%
3,205,395
2.43
Dec 17, 2025
128.96
129.00
127.35
128.89
128.89
+0.18%
2,173,957
1.66
Dec 16, 2025
129.26
129.66
128.48
128.66
128.66
-0.12%
1,717,611
1.30
Dec 15, 2025
129.65
129.65
128.11
128.81
128.81
+0.14%
2,868,725
2.22
Dec 12, 2025
131.17
132.11
129.69
129.80
128.64
-0.73%
1,780,075
1.39
Dec 11, 2025
131.41
131.76
130.45
130.75
129.58
+0.58%
1,853,156
1.46
Dec 10, 2025
130.09
130.53
129.53
129.99
128.82
-0.20%
1,935,557
1.55
Dec 09, 2025
130.84
131.48
130.12
130.25
129.08
+0.19%
1,084,690
0.87
Dec 08, 2025
131.64
131.70
129.75
130.00
128.83
-0.94%
1,572,481
1.27
Dec 05, 2025
131.93
132.46
131.14
131.23
130.05
-0.70%
1,579,968
1.29
Dec 04, 2025
132.96
134.07
129.69
132.16
130.97
-0.77%
2,210,358
1.84
Dec 03, 2025
132.38
133.21
131.37
133.18
131.98
+1.24%
1,575,475
1.32
Dec 02, 2025
133.90
133.90
131.33
131.55
130.37
-1.29%
951,475
0.80
Dec 01, 2025
135.94
136.77
133.15
133.27
132.07
-2.74%
1,374,679
1.16
Nov 28, 2025
136.67
137.22
136.35
137.03
135.80
+0.18%
539,318
0.45
Nov 27, 2025
136.33
137.21
135.91
136.78
135.55
0.00%
0
0.00
Nov 26, 2025
136.33
137.21
135.91
136.78
135.55
+0.52%
1,048,558
0.88
Nov 25, 2025
136.76
137.13
135.13
136.07
134.85
0.00%
1,406,339
1.19
Nov 24, 2025
135.93
136.40
134.61
136.07
134.85
+0.22%
1,232,609
1.05
Nov 21, 2025
136.64
137.18
135.64
135.77
134.55
+0.04%
1,245,257
1.06
Nov 20, 2025
135.96
137.10
135.39
135.71
134.49
+0.49%
966,116
0.83
Nov 19, 2025
136.92
136.92
134.61
135.05
133.84
-1.48%
1,318,585
1.13
Nov 18, 2025
137.74
138.44
137.00
137.08
135.85
-0.38%
1,493,729
1.28
Nov 17, 2025
137.64
138.28
137.03
137.60
136.37
+0.37%
1,338,401
1.16
Nov 14, 2025
137.95
138.80
136.57
137.10
135.87
-0.45%
1,664,314
1.46
Nov 13, 2025
139.86
140.00
137.63
137.72
136.48
-1.82%
2,018,710
1.79
Nov 12, 2025
139.86
140.59
139.11
140.28
139.02
+0.36%
1,387,693
1.23
Nov 11, 2025
139.04
139.84
138.31
139.78
138.53
+0.47%
1,691,284
1.51
Nov 10, 2025
137.25
139.77
137.08
139.13
137.88
+1.74%
2,210,078
2.01
Rows: