Education
About Us
Working with TipRanks
Follow Us
Dte Energy Company (DTE)
NYSE:DTE
Time Period
1Y
Events
Historical Prices
Rows:
Jun 27, 2025
131.60
132.74
131.23
131.62
131.62
+0.05%
1,870,358
1.28
Jun 26, 2025
131.08
131.89
130.60
131.56
131.56
+0.53%
1,050,720
0.71
Jun 25, 2025
132.36
132.72
130.34
130.87
130.87
-1.76%
1,156,333
0.78
Jun 24, 2025
133.16
134.17
132.78
133.22
133.22
-0.61%
1,346,274
0.91
Jun 23, 2025
133.29
134.42
133.27
134.04
134.04
+1.30%
835,003
0.55
Jun 20, 2025
132.00
133.30
131.84
132.32
132.32
+0.39%
1,615,350
1.06
Jun 18, 2025
132.29
132.71
131.09
131.80
131.80
-0.13%
1,565,978
1.02
Jun 17, 2025
132.93
133.28
131.20
131.97
131.97
-0.89%
2,067,093
1.35
Jun 16, 2025
134.53
135.12
132.24
133.16
133.16
-0.72%
1,532,803
1.00
Jun 13, 2025
136.03
136.26
134.87
135.22
134.13
+0.21%
1,182,839
0.77
Jun 12, 2025
135.10
136.03
134.88
136.03
134.93
+1.60%
1,037,954
0.68
Jun 11, 2025
135.12
135.25
134.40
134.97
133.88
+0.88%
1,290,443
0.85
Jun 10, 2025
134.17
135.18
133.24
134.88
133.79
+1.55%
1,250,735
0.82
Jun 09, 2025
133.50
134.68
132.99
133.90
132.82
+0.85%
1,077,394
0.69
Jun 06, 2025
133.26
134.30
132.41
133.85
132.77
+1.69%
1,419,916
0.91
Jun 05, 2025
133.26
133.26
132.10
132.70
131.63
+0.35%
1,479,905
0.95
Jun 04, 2025
135.52
135.52
133.28
133.31
132.24
-0.86%
1,159,023
0.74
Jun 03, 2025
136.46
136.61
134.08
135.56
134.47
+0.50%
1,097,492
0.70
Jun 02, 2025
135.90
136.70
135.21
135.98
134.88
+0.32%
1,073,301
0.68
May 30, 2025
135.95
137.02
135.75
136.65
135.55
+1.10%
1,520,081
0.97
May 29, 2025
134.72
136.27
134.58
136.26
135.16
+1.77%
1,022,904
0.66
May 28, 2025
136.73
136.73
134.34
134.98
133.89
-0.76%
1,055,377
0.68
May 27, 2025
137.49
137.62
136.20
137.12
136.01
+1.40%
746,361
0.48
May 23, 2025
135.80
136.69
134.03
136.32
135.22
+2.09%
1,069,038
0.69
May 22, 2025
135.24
135.44
133.39
134.62
133.53
-0.29%
2,046,315
1.33
May 21, 2025
138.05
138.25
135.24
136.11
135.01
-0.85%
1,459,459
0.95
May 20, 2025
138.30
139.25
137.93
138.39
137.27
+0.68%
762,918
0.49
May 19, 2025
137.62
138.72
136.50
138.57
137.45
+1.18%
1,101,854
0.71
May 16, 2025
135.98
138.21
135.89
138.07
136.96
+2.12%
1,722,395
1.11
May 15, 2025
133.73
136.61
133.15
136.30
135.20
+3.56%
2,464,380
1.59
May 14, 2025
132.78
133.11
129.64
132.69
131.62
+0.70%
2,181,266
1.42
May 13, 2025
132.99
133.93
131.88
132.84
131.77
+0.62%
1,837,822
1.20
May 12, 2025
135.00
135.12
131.79
133.10
132.03
-1.42%
1,376,565
0.90
May 09, 2025
136.05
136.50
134.94
136.12
135.02
+1.12%
913,130
0.60
May 08, 2025
137.98
138.36
135.44
135.71
134.62
-1.30%
1,404,483
0.92
May 07, 2025
137.43
139.53
137.43
138.61
137.49
+1.51%
1,197,604
0.79
May 06, 2025
136.74
138.38
136.03
137.66
136.55
+1.53%
1,206,099
0.80
May 05, 2025
136.52
136.97
135.06
136.69
135.59
+1.06%
1,407,375
0.93
May 02, 2025
136.10
136.68
135.06
136.36
135.26
+1.20%
709,912
0.46
May 01, 2025
138.00
138.40
135.20
135.84
134.74
-0.04%
1,626,552
1.07
Apr 30, 2025
137.21
137.48
133.98
137.00
135.90
+0.99%
2,719,079
1.82
Apr 29, 2025
135.10
137.75
134.75
136.76
135.66
+1.61%
1,780,976
1.20
Apr 28, 2025
134.84
136.12
133.06
135.69
134.60
+1.51%
1,118,360
0.75
Apr 25, 2025
136.66
136.79
134.32
134.76
133.67
-0.82%
1,294,720
0.87
Apr 24, 2025
135.69
137.75
134.91
136.98
135.88
+1.42%
1,832,973
1.22
Apr 23, 2025
135.51
136.76
134.04
136.16
135.06
+1.08%
2,383,790
1.61
Apr 22, 2025
133.09
136.42
132.80
135.80
134.70
+3.89%
2,345,145
1.60
Apr 21, 2025
132.83
133.28
130.19
131.78
130.72
-0.52%
2,357,646
1.64
Apr 17, 2025
132.71
135.29
132.69
133.55
132.47
+1.98%
1,389,437
0.97
Apr 16, 2025
134.11
134.25
131.48
132.02
130.96
+0.13%
781,208
0.55
Rows: