DTE Energy Company - DTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	132	130.68	130.68	132.31	129.85	2.02M
July 01, 2025	132.89	132.43	132.43	133.85	131.63	2.22M
June 30, 2025	131.2	132.46	132.46	132.58	130.94	2.28M
June 27, 2025	131.6	131.62	131.62	132.74	131.23	1.87M
June 26, 2025	131.08	131.56	131.56	131.89	130.6	1.2M
June 25, 2025	132.36	130.87	130.87	132.72	130.34	1.16M
June 24, 2025	133.16	133.22	133.22	134.17	132.78	1.35M
June 23, 2025	133.29	134.04	134.04	134.42	133.26	835,003
June 20, 2025	132	132.32	132.32	133.3	131.84	1.62M
June 18, 2025	132.29	131.8	131.8	132.71	131.09	1.56M
June 17, 2025	132.93	131.97	131.97	133.28	131.2	2.07M
June 16, 2025	134.53	133.16	133.16	135.12	132.24	1.53M
June 13, 2025	136.03	135.22	135.22	136.26	134.87	1.18M
June 12, 2025	135.1	136.03	136.03	136.03	134.88	1.04M
June 11, 2025	135.12	134.97	134.97	135.25	134.4	1.29M

DTE Energy Company (DTE) NYSE