Education
About Us
Working with TipRanks
Follow Us
Dte Energy Company (DTE)
NYSE:DTE
Time Period
1Y
Events
Historical Prices
Rows:
Sep 26, 2025
138.28
139.45
138.25
139.31
139.31
+1.20%
964,126
0.77
Sep 25, 2025
139.34
139.84
137.10
137.66
137.66
-0.79%
962,975
0.77
Sep 24, 2025
138.00
138.92
137.79
138.76
138.76
+0.57%
710,183
0.56
Sep 23, 2025
135.81
138.00
135.77
137.97
137.97
+1.34%
924,250
0.73
Sep 22, 2025
135.99
136.60
135.53
136.14
136.14
+0.35%
898,939
0.71
Sep 19, 2025
135.89
136.43
134.70
135.67
135.67
+0.41%
1,712,735
1.35
Sep 18, 2025
134.00
136.16
134.00
135.11
135.11
0.00%
2,156,469
1.72
Sep 17, 2025
134.77
136.15
134.49
135.11
135.11
+0.84%
1,130,469
0.89
Sep 16, 2025
135.77
136.40
133.98
133.98
133.98
-1.81%
998,417
0.78
Sep 15, 2025
135.84
136.72
135.76
136.45
136.45
+0.52%
943,561
0.73
Sep 12, 2025
136.47
137.29
135.98
136.84
135.75
+0.86%
940,332
0.73
Sep 11, 2025
135.70
136.97
135.36
136.76
135.67
+1.64%
869,794
0.67
Sep 10, 2025
135.10
136.13
134.61
135.64
134.56
+1.20%
933,017
0.72
Sep 09, 2025
134.37
135.87
134.37
135.11
134.03
+1.08%
634,399
0.49
Sep 08, 2025
136.13
136.38
134.12
134.74
133.67
-0.57%
1,035,553
0.79
Sep 05, 2025
137.00
137.20
135.86
136.60
135.51
+0.94%
975,962
0.74
Sep 04, 2025
136.50
136.85
135.42
136.41
135.32
+1.49%
1,089,852
0.83
Sep 03, 2025
135.16
135.89
134.76
135.49
134.41
+0.68%
868,894
0.66
Sep 02, 2025
135.99
136.43
135.13
135.65
134.57
+0.07%
900,335
0.68
Aug 29, 2025
136.62
137.25
136.43
136.65
135.56
+0.91%
951,634
0.71
Aug 28, 2025
138.24
138.37
136.41
136.50
135.41
-0.59%
889,257
0.66
Aug 27, 2025
138.07
138.67
137.82
138.41
137.31
+1.03%
700,484
0.52
Aug 26, 2025
138.48
138.78
137.63
138.10
137.00
+0.57%
1,015,648
0.76
Aug 25, 2025
139.00
139.36
138.13
138.42
137.32
-0.29%
987,990
0.74
Aug 22, 2025
140.91
141.52
138.18
139.94
138.82
+0.62%
1,257,362
0.93
Aug 21, 2025
140.17
140.92
140.04
140.20
139.08
+0.60%
1,069,171
0.79
Aug 20, 2025
140.32
142.05
139.93
140.49
139.37
+1.35%
965,201
0.71
Aug 19, 2025
137.55
139.86
137.40
139.73
138.62
+2.51%
726,580
0.53
Aug 18, 2025
139.03
139.09
137.40
137.40
136.30
-0.30%
980,835
0.71
Aug 15, 2025
140.15
140.15
138.55
138.92
137.81
+0.08%
1,296,646
0.93
Aug 14, 2025
141.01
141.46
139.67
139.93
138.82
-0.31%
1,243,411
0.88
Aug 13, 2025
140.19
141.50
139.66
141.49
140.36
+1.96%
967,771
0.68
Aug 12, 2025
140.16
140.22
138.32
139.89
138.78
+0.78%
1,308,966
0.92
Aug 11, 2025
140.78
140.78
139.26
139.92
138.80
+0.56%
1,195,934
0.84
Aug 08, 2025
140.68
140.98
139.62
140.26
139.14
+0.84%
1,348,610
0.95
Aug 07, 2025
139.24
140.99
139.17
140.21
139.09
+1.59%
1,093,630
0.77
Aug 06, 2025
139.80
140.61
139.10
139.12
138.01
+0.49%
860,336
0.60
Aug 05, 2025
140.97
141.54
138.96
139.56
138.45
-0.08%
870,780
0.61
Aug 04, 2025
138.91
141.12
138.91
140.80
139.68
+2.47%
1,401,658
0.99
Aug 01, 2025
139.00
139.59
137.58
138.51
137.41
+0.88%
1,411,981
0.99
Jul 31, 2025
134.71
138.41
134.71
138.41
137.31
+3.06%
1,757,731
1.22
Jul 30, 2025
137.50
138.79
134.95
135.38
134.30
-0.46%
2,005,327
1.39
Jul 29, 2025
136.90
138.45
134.60
137.10
136.01
+0.62%
2,818,395
2.00
Jul 28, 2025
139.17
139.21
137.10
137.35
136.26
-0.70%
1,628,896
1.16
Jul 25, 2025
139.18
139.77
138.71
139.43
138.32
+1.10%
1,244,324
0.88
Jul 24, 2025
138.28
139.35
137.91
139.02
137.91
+1.42%
1,082,806
0.75
Jul 23, 2025
139.62
140.21
137.74
138.17
137.07
-0.19%
1,062,298
0.73
Jul 22, 2025
138.23
139.78
138.05
139.55
138.44
+2.02%
918,470
0.62
Jul 21, 2025
137.08
138.75
136.82
137.89
136.79
+1.27%
1,318,796
0.89
Jul 18, 2025
135.11
137.39
135.05
137.26
136.17
+2.70%
1,690,920
1.15
Rows: