DTE Energy Company

DTE · NYSE

Prices in USD

Historical prices

DTE Energy Company (DTE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 6, 2026132.18136.22130.64135.08135.081,758,600
Nov 5, 2026137.35138.34134.26134.87134.872,682,500
Nov 4, 2026135.06137.55133.40137.53137.532,315,200
Nov 3, 2026135.11135.82133.86134.26134.261,264,600
Nov 2, 2026135.23136.42134.33135.85135.851,314,400
Oct 30, 2026135.53136.11134.80135.49135.491,058,800
Oct 29, 2026133.55134.72133.21134.52134.521,003,800
Oct 28, 2026132.36133.08131.46131.96131.96987,400
Oct 27, 2026132.08132.84131.38132.67132.671,079,500
Oct 26, 2026131.89132.79131.43131.74131.74877,400
Oct 23, 2026132.79133.00131.41131.89131.891,171,100
Oct 22, 2026130.06133.13130.00133.06133.061,115,900
Oct 21, 2026130.05130.13129.26129.65129.651,179,100
Oct 20, 2026127.63129.61127.27129.32129.321,004,200
Oct 19, 2026129.14129.30126.51126.93126.931,901,800
Oct 16, 2026128.67129.97128.07129.73129.732,104,300
Oct 15, 2026130.16130.25127.73128.33128.331,214,400
Oct 14, 2026128.21128.50126.60128.31128.311,476,300
Oct 13, 2026128.60128.80126.08128.33128.331,254,300
Oct 12, 2026127.15128.13126.50128.05128.051,397,500
Oct 9, 2026126.83127.37126.52126.90126.901,176,600
Oct 8, 2026126.95127.73126.11127.10127.101,296,300
Oct 7, 2026128.11128.67127.05127.24127.241,391,200
Oct 6, 2026125.73128.23125.48128.22128.221,619,800
Oct 5, 2026124.65126.31123.76125.04125.041,852,100