DTE Energy Company - DTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	130.29	132.2	132.2	132.32	129.76	1.38M
January 12, 2026	129.4	130.31	130.31	130.74	129.4	1.05M
January 09, 2026	130.44	129.89	129.89	131.56	129.6	1.17M
January 08, 2026	127.95	129.63	129.63	130.69	127.95	1.34M
January 07, 2026	130.63	128.26	128.26	130.63	127.71	1.09M
January 06, 2026	129.16	130.04	130.04	130.13	128.79	1.29M
January 05, 2026	129.89	128.8	128.8	130.04	126.62	1.28M
January 02, 2026	129.34	130.36	130.36	130.94	128.05	1.08M
December 31, 2025	129.74	128.98	128.98	129.99	128.94	971,100
December 30, 2025	129.9	129.78	129.78	130.29	129.51	760,200
December 29, 2025	129.42	129.64	129.64	130.17	129.12	1.02M
December 26, 2025	128.83	129.05	129.05	129.22	128.47	735,343
December 24, 2025	128.39	128.79	128.79	129.15	127.94	887,800
December 23, 2025	128.31	128.52	128.52	129.07	127.88	1.37M
December 22, 2025	126.78	128.31	128.31	128.38	126.23	1.96M
December 19, 2025	129.47	127.64	127.64	129.88	127.58	2.82M
December 18, 2025	129.56	129.9	129.9	130.88	129	3.21M
December 17, 2025	128.96	128.89	128.89	129	127.35	2.17M
December 16, 2025	129.26	128.66	128.66	129.66	128.48	1.72M
December 15, 2025	129.65	128.81	128.81	129.65	128.11	2.87M
December 12, 2025	131.11	129.73	129.73	132.11	129.71	1.32M
December 11, 2025	131.41	130.75	130.75	131.76	130.45	1.85M
December 10, 2025	130.09	129.99	129.99	130.53	129.53	1.94M
December 09, 2025	130.84	130.25	130.25	131.48	130.12	1.08M
December 08, 2025	131.64	130	130	131.7	129.75	1.57M
December 05, 2025	131.93	131.23	131.23	132.46	131.14	1.58M
December 04, 2025	132.96	132.16	132.16	134.03	129.69	1.86M
December 03, 2025	132.38	133.18	133.18	133.21	131.37	1.58M
December 02, 2025	133.9	131.55	131.55	133.9	131.33	951,500
December 01, 2025	135.94	133.27	133.27	136.77	133.15	1.37M
November 28, 2025	136.67	137.03	137.03	137.22	136.35	539,318
November 26, 2025	136.33	136.78	136.78	137.21	135.91	1.05M
November 25, 2025	136.76	136.07	136.07	137.13	135.13	1.41M
November 24, 2025	135.93	136.07	136.07	136.4	134.61	1.23M
November 21, 2025	136.64	135.77	135.77	137.18	135.64	1.25M
November 20, 2025	135.96	135.71	135.71	137.1	135.39	966,116
November 19, 2025	136.92	135.05	135.05	136.92	134.61	1.32M
November 18, 2025	137.74	137.08	137.08	138.44	137	1.49M
November 17, 2025	137.64	137.6	137.6	138.28	137.03	1.34M
November 14, 2025	137.95	137.1	137.1	138.8	136.57	1.66M
November 13, 2025	139.86	137.72	137.72	140	137.63	2.02M
November 12, 2025	139.86	140.28	140.28	140.59	139.11	1.39M
November 11, 2025	139.04	139.78	139.78	139.84	138.31	1.69M
November 10, 2025	137.25	139.13	139.13	139.77	137.08	2.21M
November 07, 2025	134.51	136.75	136.75	136.76	134.41	1.7M
November 06, 2025	134.17	134.09	134.09	135.17	133.82	2.01M
November 05, 2025	134.02	134	134	134.94	133.25	2.94M
November 04, 2025	134.77	133.44	133.44	135.03	132.82	2.28M
November 03, 2025	134.89	133.87	133.87	135.15	132.4	1.64M
October 31, 2025	136.59	135.54	135.54	136.59	134.83	2.4M
October 30, 2025	139.83	138.06	138.06	141.47	137.83	1.94M
October 29, 2025	139.19	138.86	138.86	140	138.26	1.18M
October 28, 2025	141.72	139.64	139.64	141.99	139.47	939,336
October 27, 2025	142.39	141.63	141.63	142.39	140.35	934,102
October 24, 2025	141.91	141.84	141.84	142.43	141.27	666,600
October 23, 2025	143.42	141.54	141.54	143.42	141.32	647,500
October 22, 2025	142.37	142.69	142.69	143.26	141.45	797,500
October 21, 2025	143.67	142.27	142.27	143.67	141.88	838,713
October 20, 2025	142.81	143.32	143.32	143.73	142.35	931,200
October 17, 2025	141.94	141.95	141.95	142.21	140.89	699,639

DTE Energy Company (DTE) NYSE