DTE Energy Company - DTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	116.94	120.18	120.18	120.49	116.7	3.04M
December 19, 2024	116.92	118.11	118.11	119.28	116.65	1.36M
December 18, 2024	120.3	119.07	119.07	120.81	118.27	535,902
December 17, 2024	120.82	120.7	120.7	122.94	120.23	1.86M
December 16, 2024	120.31	121.35	121.35	123.07	119.84	2.43M
December 13, 2024	120.87	121.28	120.19	121.93	120.43	1.44M
December 12, 2024	121.48	120.78	120.78	121.69	120.62	1.29M
December 11, 2024	121.93	121	121	122.28	120.8	1.45M
December 10, 2024	121.56	121.97	121.97	122.26	119.52	1.38M
December 09, 2024	121.39	121.8	121.8	122.25	121.15	1.45M
December 06, 2024	122.5	121.57	121.57	122.65	121.15	1.37M
December 05, 2024	122.33	122.42	122.42	123.17	122.08	1.09M
December 04, 2024	122.89	122.29	122.29	123.4	121.77	1.05M
December 03, 2024	125.31	122.98	122.98	125.44	122.91	1.21M
December 02, 2024	125.77	123.6	123.6	125.85	123.42	1.1M
November 29, 2024	126.31	125.78	125.78	126.36	125.25	608,746
November 27, 2024	125.98	126.08	126.08	127.53	125.88	1.13M
November 26, 2024	125.36	125.45	125.45	125.63	124.63	1.15M
November 25, 2024	125.01	125.18	125.18	125.6	124.69	1.57M
November 22, 2024	124.07	124.6	124.6	125.05	123.98	1.17M
November 21, 2024	122.39	123.98	123.98	124.05	121.85	902,889
November 20, 2024	121.7	122.18	122.18	122.43	121.27	1.42M
November 19, 2024	120.13	121.68	121.68	121.76	119.89	2.17M
November 18, 2024	119.67	120.5	120.5	121.09	119.32	1.55M
November 15, 2024	119.12	120.09	120.09	120.34	118.95	3.09M
November 14, 2024	118.97	119.41	119.41	120.54	118.96	1.59M
November 13, 2024	120.75	118.62	118.62	120.82	117.9	1.42M
November 12, 2024	119.49	120.07	120.07	120.74	119.49	1.58M
November 11, 2024	117.79	119.73	119.73	119.92	117.77	1.32M
November 08, 2024	117.65	117.8	117.8	119.36	117.15	3.02M
November 07, 2024	122.15	117.04	117.04	123.17	115.59	3.66M
November 06, 2024	122.75	121.57	121.57	123.67	120.98	1.57M
November 05, 2024	121.63	123.43	123.43	123.53	121.41	586,071
November 04, 2024	121.04	121.63	121.63	122.01	120.26	911,319
November 01, 2024	124.19	121.29	121.29	124.54	121.09	992,514
October 31, 2024	123.72	124.22	124.22	125.36	123.72	900,048
October 30, 2024	124.78	124.14	124.14	125	123.5	1M
October 29, 2024	125.89	123.93	123.93	125.89	123.77	823,408
October 28, 2024	127.48	126.63	126.63	127.64	126.51	939,700
October 25, 2024	130.06	127.8	127.8	130.15	127.76	276,457
October 24, 2024	130	129.77	129.77	131.67	129.18	1.57M
October 23, 2024	128.04	129.99	129.99	130.04	127.85	1.39M
October 22, 2024	127.6	128.23	128.23	128.53	126.96	747,800
October 21, 2024	129.02	127.96	127.96	129.35	127.32	892,718
October 18, 2024	128.78	129.13	129.13	129.28	128.05	189,426
October 17, 2024	128.52	128.44	128.44	128.95	128.04	1.14M
October 16, 2024	127.6	128.47	128.47	128.87	127.38	780,700
October 15, 2024	126.43	127.39	127.39	128.06	126.4	1.9M
October 14, 2024	124.92	125.58	125.58	125.94	124.75	830,766
October 11, 2024	124.13	124.87	124.87	125.21	123.92	789,752
October 10, 2024	124.75	123.68	123.68	125.53	123.59	789,400
October 09, 2024	125.39	124.52	124.52	126.11	124.09	1.87M
October 08, 2024	126.1	125.48	125.48	126.55	125.4	842,880
October 07, 2024	126.7	125.29	125.29	126.7	125.03	962,916
October 04, 2024	126.15	126.98	126.98	127.27	125.7	440,285
October 03, 2024	128.76	127.55	127.55	128.93	127.3	868,538
October 02, 2024	127.43	128.7	128.7	129	126.75	763,534
October 01, 2024	128.58	128.7	128.7	129.53	127.97	780,400
September 30, 2024	128	128.41	128.41	128.48	126.72	1.12M
September 27, 2024	126.21	127.38	127.38	127.89	126.04	979,755

DTE Energy Company (DTE) NYSE