DTE Energy Company - DTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	142.69	141.5	141.5	143.6	141.31	784,406
October 15, 2025	141.95	142.46	142.46	143.12	141.43	832,900
October 14, 2025	140.16	141.65	141.65	142.47	140.16	1.07M
October 13, 2025	139.91	140.07	140.07	141.03	139.61	726,939
October 10, 2025	140.79	140.45	140.45	142.5	140.26	1.02M
October 09, 2025	142.42	140.07	140.07	142.43	139.88	901,300
October 08, 2025	142.93	141.58	141.58	142.96	141.18	1.18M
October 07, 2025	142.36	142.41	142.41	143.79	141.55	1.06M
October 06, 2025	140.29	141.76	141.76	142.41	140.29	930,200
October 03, 2025	138.49	140.01	140.01	140.94	138.49	1.72M
October 02, 2025	139.65	139.28	139.28	139.66	138.64	906,525
October 01, 2025	141.28	140.16	140.16	141.96	140.1	902,600
September 30, 2025	140.99	141.43	141.43	141.8	140.5	805,938
September 29, 2025	139.41	140.87	140.87	141.32	138.87	961,338
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

DTE Energy Company (DTE) NYSE