DTE Energy Company (DTE) NYSE

133.57

+1.37(+1.04%)

Updated at January 14 11:14AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026130.29132.2132.2132.32129.761.38M
January 12, 2026129.4130.31130.31130.74129.41.05M
January 09, 2026130.44129.89129.89131.56129.61.17M
January 08, 2026127.95129.63129.63130.69127.951.34M
January 07, 2026130.63128.26128.26130.63127.711.09M
January 06, 2026129.16130.04130.04130.13128.791.29M
January 05, 2026129.89128.8128.8130.04126.621.28M
January 02, 2026129.34130.36130.36130.94128.051.08M
December 31, 2025129.74128.98128.98129.99128.94971,100
December 30, 2025129.9129.78129.78130.29129.51760,200
December 29, 2025129.42129.64129.64130.17129.121.02M
December 26, 2025128.83129.05129.05129.22128.47735,343
December 24, 2025128.39128.79128.79129.15127.94887,800
December 23, 2025128.31128.52128.52129.07127.881.37M
December 22, 2025126.78128.31128.31128.38126.231.96M
December 19, 2025129.47127.64127.64129.88127.582.82M
December 18, 2025129.56129.9129.9130.881293.21M
December 17, 2025128.96128.89128.89129127.352.17M
December 16, 2025129.26128.66128.66129.66128.481.72M
December 15, 2025129.65128.81128.81129.65128.112.87M
December 12, 2025131.11129.73129.73132.11129.711.32M
December 11, 2025131.41130.75130.75131.76130.451.85M
December 10, 2025130.09129.99129.99130.53129.531.94M
December 09, 2025130.84130.25130.25131.48130.121.08M
December 08, 2025131.64130130131.7129.751.57M
December 05, 2025131.93131.23131.23132.46131.141.58M
December 04, 2025132.96132.16132.16134.03129.691.86M
December 03, 2025132.38133.18133.18133.21131.371.58M
December 02, 2025133.9131.55131.55133.9131.33951,500
December 01, 2025135.94133.27133.27136.77133.151.37M
November 28, 2025136.67137.03137.03137.22136.35539,318
November 26, 2025136.33136.78136.78137.21135.911.05M
November 25, 2025136.76136.07136.07137.13135.131.41M
November 24, 2025135.93136.07136.07136.4134.611.23M
November 21, 2025136.64135.77135.77137.18135.641.25M
November 20, 2025135.96135.71135.71137.1135.39966,116
November 19, 2025136.92135.05135.05136.92134.611.32M
November 18, 2025137.74137.08137.08138.441371.49M
November 17, 2025137.64137.6137.6138.28137.031.34M
November 14, 2025137.95137.1137.1138.8136.571.66M
November 13, 2025139.86137.72137.72140137.632.02M
November 12, 2025139.86140.28140.28140.59139.111.39M
November 11, 2025139.04139.78139.78139.84138.311.69M
November 10, 2025137.25139.13139.13139.77137.082.21M
November 07, 2025134.51136.75136.75136.76134.411.7M
November 06, 2025134.17134.09134.09135.17133.822.01M
November 05, 2025134.02134134134.94133.252.94M
November 04, 2025134.77133.44133.44135.03132.822.28M
November 03, 2025134.89133.87133.87135.15132.41.64M
October 31, 2025136.59135.54135.54136.59134.832.4M
October 30, 2025139.83138.06138.06141.47137.831.94M
October 29, 2025139.19138.86138.86140138.261.18M
October 28, 2025141.72139.64139.64141.99139.47939,336
October 27, 2025142.39141.63141.63142.39140.35934,102
October 24, 2025141.91141.84141.84142.43141.27666,600
October 23, 2025143.42141.54141.54143.42141.32647,500
October 22, 2025142.37142.69142.69143.26141.45797,500
October 21, 2025143.67142.27142.27143.67141.88838,713
October 20, 2025142.81143.32143.32143.73142.35931,200
October 17, 2025141.94141.95141.95142.21140.89699,639
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved