Dte Energy Company (DTE)
NYSE:DTE
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 06, 2026
137.25
137.72
134.09
134.82
133.77
-0.97%
1,603,552
1.07
Feb 05, 2026
136.32
137.83
135.25
136.14
135.08
+0.32%
2,522,431
1.70
Feb 04, 2026
136.57
137.54
135.44
135.70
134.64
+0.02%
1,459,259
0.98
Feb 03, 2026
133.19
136.72
133.19
135.67
134.61
+2.06%
1,598,719
1.07
Feb 02, 2026
134.28
134.28
132.21
132.93
131.89
-1.08%
1,629,990
1.07
Jan 30, 2026
134.00
134.44
132.51
134.38
133.33
-0.04%
3,240,656
2.15
Jan 29, 2026
137.11
138.47
134.02
134.44
133.39
-1.55%
2,344,300
1.57
Jan 28, 2026
136.84
137.99
135.91
136.56
135.50
-0.09%
991,174
0.65
Jan 27, 2026
135.45
137.19
134.98
136.68
135.62
+0.85%
1,018,691
0.67
Jan 26, 2026
135.54
136.95
134.99
135.53
134.47
+0.89%
1,332,730
0.87
Jan 23, 2026
135.03
135.03
133.11
134.33
133.28
-0.64%
1,709,370
1.13
Jan 22, 2026
137.24
137.64
135.09
135.19
134.14
-1.37%
1,792,709
1.19
Jan 21, 2026
136.60
137.50
136.26
137.07
136.00
+1.08%
2,782,653
1.89
Jan 20, 2026
134.98
135.83
133.83
135.61
134.55
+0.07%
2,199,309
1.52
Jan 19, 2026
133.89
136.04
133.34
135.51
134.45
0.00%
0
0.00
Rows: