Education
About Us
Working with TipRanks
Follow Us
Dte Energy Company (DTE)
NYSE:DTE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 11, 2025
128.29
129.89
126.75
129.82
129.82
+0.83%
2,031,555
1.46
Apr 10, 2025
129.83
130.90
126.71
128.75
128.75
-1.35%
1,848,824
1.34
Apr 09, 2025
126.17
131.36
123.69
130.51
130.51
+2.45%
1,870,265
1.37
Apr 08, 2025
130.36
131.21
125.72
127.39
127.39
-0.44%
1,528,123
1.13
Apr 07, 2025
129.50
131.27
126.09
127.95
127.95
-2.92%
2,373,057
1.79
Apr 04, 2025
139.70
140.32
130.64
131.80
131.80
-5.51%
1,732,018
1.32
Apr 03, 2025
139.30
140.39
137.68
139.49
139.49
+1.08%
1,946,773
1.51
Apr 02, 2025
137.66
138.94
136.55
138.00
138.00
+0.06%
1,055,993
0.82
Apr 01, 2025
137.46
138.37
136.81
137.92
137.92
-0.25%
893,333
0.69
Mar 31, 2025
137.19
139.05
136.63
138.27
138.27
+1.24%
1,190,267
0.93
Mar 28, 2025
136.18
137.19
135.49
136.57
136.57
+1.01%
1,597,817
1.27
Mar 27, 2025
136.02
136.39
134.95
135.20
135.20
-0.38%
1,204,808
0.96
Mar 26, 2025
134.62
136.15
134.60
135.72
135.72
+0.91%
1,773,831
1.39
Mar 25, 2025
135.75
136.48
133.00
134.50
134.50
-1.21%
1,585,909
1.25
Mar 24, 2025
137.29
138.09
135.97
136.15
136.15
-0.70%
1,125,024
0.88
Mar 21, 2025
136.66
138.22
135.54
137.11
137.11
+0.12%
3,749,481
3.01
Mar 20, 2025
136.44
137.03
135.74
136.94
136.94
+0.57%
1,954,850
1.56
Mar 19, 2025
135.01
136.76
134.87
136.17
136.17
+0.60%
1,809,756
1.45
Mar 18, 2025
134.39
135.93
134.39
135.36
135.36
-0.18%
1,541,636
1.24
Mar 17, 2025
133.97
136.31
133.33
135.60
135.60
+1.07%
1,740,496
1.41
Mar 14, 2025
132.50
135.52
132.32
135.26
134.17
+2.75%
1,086,276
0.87
Mar 13, 2025
131.60
133.01
130.93
132.71
131.64
+1.85%
1,214,056
0.97
Mar 12, 2025
131.40
132.42
130.95
131.36
130.30
+0.30%
993,614
0.79
Mar 11, 2025
132.29
132.83
131.11
132.03
130.97
+0.83%
1,499,213
1.20
Mar 10, 2025
132.26
133.94
130.15
132.01
130.95
+1.07%
2,422,643
1.98
Mar 07, 2025
130.88
132.55
130.57
131.68
130.62
+1.69%
2,407,953
2.00
Mar 06, 2025
132.01
132.01
129.69
130.54
129.49
-0.34%
844,970
0.70
Mar 05, 2025
131.02
133.09
130.72
132.05
130.98
+0.90%
1,703,259
1.43
Mar 04, 2025
135.99
136.28
131.63
131.94
130.88
-1.65%
1,298,326
1.09
Mar 03, 2025
133.32
135.24
132.95
135.24
134.15
+1.97%
1,082,160
0.91
Feb 28, 2025
133.07
134.11
131.72
133.70
132.62
+2.24%
1,161,945
0.97
Feb 27, 2025
131.82
133.00
131.19
131.84
130.78
+0.20%
698,014
0.58
Feb 26, 2025
132.87
133.42
131.84
132.65
131.58
+0.25%
877,364
0.72
Feb 25, 2025
132.39
133.49
132.39
133.39
132.32
+1.58%
993,573
0.81
Feb 24, 2025
132.40
133.45
130.85
132.38
131.31
+1.11%
782,932
0.63
Feb 21, 2025
130.76
132.88
129.80
131.99
130.93
+1.44%
1,079,846
0.86
Feb 20, 2025
129.61
131.84
128.27
131.18
130.12
+1.43%
1,505,954
1.18
Feb 19, 2025
129.02
130.53
128.97
130.38
129.33
+1.46%
1,038,181
0.80
Feb 18, 2025
129.80
130.36
128.57
129.55
128.51
+1.21%
1,427,597
1.11
Feb 14, 2025
128.67
130.22
128.34
129.04
128.00
+1.78%
1,891,687
1.47
Feb 13, 2025
123.71
128.74
123.48
127.81
126.78
+3.75%
2,582,930
2.04
Feb 12, 2025
123.56
124.55
122.85
124.19
123.19
+0.25%
1,340,132
1.04
Feb 11, 2025
123.22
124.94
122.22
124.89
123.88
+1.77%
924,533
0.69
Feb 10, 2025
122.64
123.82
122.12
123.71
122.71
+1.64%
1,095,279
0.81
Feb 07, 2025
122.21
122.88
121.45
122.70
121.71
+0.93%
1,177,399
0.88
Feb 06, 2025
122.78
123.00
121.58
122.56
121.57
+0.71%
1,056,701
0.79
Feb 05, 2025
121.84
123.24
121.19
122.69
121.70
+2.52%
1,253,600
0.94
Feb 04, 2025
120.17
121.13
119.00
120.65
119.68
+0.60%
848,310
0.64
Feb 03, 2025
119.06
121.40
118.20
120.90
119.92
+1.67%
1,478,739
1.12
Jan 31, 2025
119.02
120.73
118.82
119.88
118.91
+1.28%
1,394,007
1.06
Rows: