DTE Energy Company - DTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	138.28	139.31	139.31	139.45	138.25	964,126
September 25, 2025	139.34	137.66	137.66	139.84	137.1	963,000
September 24, 2025	138	138.76	138.76	138.92	137.79	710,200
September 23, 2025	135.81	137.97	137.97	138	135.77	924,300
September 22, 2025	135.99	136.14	136.14	136.6	135.53	898,939
September 19, 2025	135.89	135.67	135.67	136.43	134.7	1.71M
September 18, 2025	134	135.11	135.11	136.16	134	2.16M
September 17, 2025	134.77	135.11	135.11	136.15	134.49	1.13M
September 16, 2025	135.77	133.98	133.98	136.4	133.98	998,411
September 15, 2025	135.84	136.45	136.45	136.72	135.76	943,152
September 12, 2025	136.47	136.84	135.75	137.29	135.98	940,332
September 11, 2025	135.7	136.76	135.67	136.97	135.35	869,794
September 10, 2025	135.1	135.64	134.56	136.13	134.61	933,017
September 09, 2025	134.37	135.11	135.11	135.87	134.37	634,400
September 08, 2025	136.13	134.74	134.74	136.38	134.12	1.04M
September 05, 2025	137	136.6	136.6	137.2	135.85	975,959
September 04, 2025	136.5	136.41	136.41	136.85	135.42	1.09M
September 03, 2025	135.16	135.49	135.49	135.89	134.76	868,900
September 02, 2025	135.99	135.65	135.65	136.43	135.13	900,335
August 29, 2025	136.62	136.65	136.65	137.25	136.43	951,634
August 28, 2025	138.24	136.5	136.5	138.37	136.41	886,155
August 27, 2025	138.07	138.41	138.41	138.67	137.82	700,500
August 26, 2025	138.48	138.1	138.1	138.78	137.63	1.01M
August 25, 2025	139	138.42	138.42	139.35	138.13	988,000
August 22, 2025	140.91	139.94	139.94	141.51	138.18	1.26M
August 21, 2025	140.17	140.2	140.2	140.92	140.04	1.07M
August 20, 2025	140.32	140.49	140.49	142.05	139.93	965,201
August 19, 2025	137.55	139.73	139.73	139.85	137.4	726,600
August 18, 2025	139.03	137.4	137.4	139.09	137.4	899,886
August 15, 2025	140.15	138.92	138.92	140.15	138.55	1.3M
August 14, 2025	141.01	139.93	139.93	141.46	139.67	1.24M
August 13, 2025	140.19	141.49	141.49	141.5	139.66	967,800
August 12, 2025	140.16	139.89	139.89	140.22	138.32	1.31M
August 11, 2025	140.78	139.92	139.92	140.78	139.26	1.2M
August 08, 2025	140.68	140.26	140.26	140.98	139.62	1.35M
August 07, 2025	139.24	140.21	140.21	140.99	139.17	1.09M
August 06, 2025	139.8	139.12	139.12	140.6	139.1	860,336
August 05, 2025	140.97	139.56	139.56	141.54	138.96	870,780
August 04, 2025	138.91	140.8	140.8	141.12	138.91	1.4M
August 01, 2025	139	138.51	138.51	139.59	137.58	1.41M
July 31, 2025	134.71	138.41	138.41	138.41	134.71	1.76M
July 30, 2025	137.5	135.38	135.38	138.79	134.95	1.97M
July 29, 2025	136.9	137.1	137.1	138.45	134.6	2.82M
July 28, 2025	139.17	137.35	137.35	139.21	137.1	1.63M
July 25, 2025	139.18	139.43	139.43	139.77	138.71	1.24M
July 24, 2025	138.28	139.02	139.02	139.35	137.91	1.08M
July 23, 2025	139.62	138.17	138.17	140.21	137.74	1.06M
July 22, 2025	138.23	139.55	139.55	139.78	138.04	918,500
July 21, 2025	137.08	137.89	137.89	138.75	136.82	1.32M
July 18, 2025	135.11	137.26	137.26	137.39	135.05	1.69M
July 17, 2025	133.78	134.73	134.73	135.18	133.78	896,047
July 16, 2025	132.95	134.23	134.23	134.46	132.55	1.27M
July 15, 2025	133.39	133.35	133.35	134	132.72	1.42M
July 14, 2025	134.01	134.15	134.15	135.85	133.46	1.07M
July 11, 2025	132.5	133.88	133.88	134.57	132.39	1.13M
July 10, 2025	130.64	133.66	133.66	133.93	130.64	1.49M
July 09, 2025	130.5	131.42	131.42	131.52	129.39	2.14M
July 08, 2025	130.3	130.26	130.26	130.68	129.1	1.55M
July 07, 2025	131.87	131.13	131.13	132.28	130.38	1.29M
July 03, 2025	130.75	131.94	131.94	132.59	130.12	1.38M

DTE Energy Company (DTE) NYSE