DTE Energy Company - DTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	146.08	145	145	146.12	143.93	1.31M
February 19, 2026	143.18	145.03	145.03	146.5	142.41	1.58M
February 18, 2026	144.64	142.62	142.62	144.87	142.09	1.12M
February 17, 2026	150.05	144.69	144.69	154.63	143.81	2.26M
February 13, 2026	141.08	144.94	144.94	145.42	141.05	2.01M
February 12, 2026	140	140.91	140.91	142.53	139.21	1.7M
February 11, 2026	137.88	139.71	139.71	139.91	137.09	2.33M
February 10, 2026	135.99	137.84	137.84	139.02	135.36	1.29M
February 09, 2026	134.53	135.04	135.04	135.48	134.03	1.02M
February 06, 2026	137.25	134.82	134.82	137.72	134.09	1.6M
February 05, 2026	136.32	136.14	136.14	137.83	135.25	2.52M
February 04, 2026	136.57	135.7	135.7	137.54	135.44	1.46M
February 03, 2026	133.19	135.67	135.67	136.72	133.19	1.6M
February 02, 2026	134.28	132.93	132.93	134.28	132.21	1.63M
January 30, 2026	134	134.38	134.38	134.44	132.51	3.24M
January 29, 2026	137.11	134.44	134.44	138.47	134.02	2.34M
January 28, 2026	136.84	136.56	136.56	137.99	135.91	991,174
January 27, 2026	135.45	136.68	136.68	136.97	134.98	817,982
January 26, 2026	135.54	135.53	135.53	136.95	134.99	1.33M
January 23, 2026	135.03	134.33	134.33	135.03	133.11	1.71M
January 22, 2026	137.24	135.19	135.19	137.64	135.09	1.79M
January 21, 2026	136.6	137.07	137.07	137.5	136.26	2.78M
January 20, 2026	134.98	135.61	135.61	135.83	133.83	2.2M
January 16, 2026	133.89	135.51	135.51	136.04	133.34	2.22M
January 15, 2026	134.53	134.61	134.61	135.18	133.57	1.28M
January 14, 2026	132.43	133.95	133.95	134.26	132.43	2.43M
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

DTE Energy Company (DTE) NYSE