DTE Energy Company

DTE · NYSE

Prices in USD

Historical prices

DTE Energy Company (DTE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 16, 2025129.26129.66128.48128.66125.501,717,600
Dec 15, 2025129.65129.65128.11128.81125.652,868,700
Dec 12, 2025131.17132.11129.69129.80125.481,780,100
Dec 11, 2025131.41131.76130.45130.75126.401,853,000
Dec 10, 2025130.09130.53129.53129.99125.661,935,600
Dec 9, 2025130.84131.48130.12130.25125.911,084,700
Dec 8, 2025131.64131.70129.75130.00125.671,572,500
Dec 5, 2025131.93132.46131.14131.23126.861,580,000
Dec 4, 2025132.96134.07129.69132.16127.762,210,300
Dec 3, 2025132.38133.21131.37133.18128.741,575,500
Dec 2, 2025133.90133.90131.33131.55127.17951,500
Dec 1, 2025135.94136.77133.15133.27128.831,374,600
Nov 28, 2025136.67137.22136.35137.03132.47539,300
Nov 26, 2025136.33137.21135.91136.78132.231,048,600
Nov 25, 2025136.76137.13135.13136.07131.541,406,300
Nov 24, 2025135.93136.40134.61136.07131.541,232,600
Nov 21, 2025136.64137.18135.64135.77131.251,245,300
Nov 20, 2025135.96137.10135.39135.71131.19966,100
Nov 19, 2025136.92136.92134.61135.05130.551,318,600
Nov 18, 2025137.74138.44137.00137.08132.521,493,700
Nov 17, 2025137.64138.28137.03137.60133.021,338,400
Nov 14, 2025137.95138.80136.57137.10132.531,664,300
Nov 13, 2025139.86140.00137.63137.72133.132,018,700
Nov 12, 2025139.86140.59139.11140.28135.611,387,700
Nov 11, 2025139.04139.84138.31139.78135.131,691,200