DTE Energy Company

DTE · NYSE

Prices in USD

Historical prices

DTE Energy Company (DTE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 2, 2026124.00125.36123.99124.45124.451,720,800
Oct 1, 2026121.34123.49120.60123.27123.272,164,400
Sep 30, 2026122.97123.00121.74121.80121.802,248,400
Sep 29, 2026120.24122.91119.68122.39122.393,042,100
Sep 28, 2026121.35121.80120.37120.83120.832,366,600
Sep 25, 2026121.06121.47120.24121.44121.442,022,600
Sep 24, 2026123.53124.13121.05121.18121.181,682,500
Sep 23, 2026125.00125.29122.50122.89122.891,850,300
Sep 22, 2026126.18126.77125.13125.41125.412,683,600
Sep 21, 2026127.26127.49125.76126.13126.132,179,500
Sep 18, 2026129.26129.52128.18128.52127.363,136,000
Sep 17, 2026131.27131.68129.83130.44129.262,248,800
Sep 16, 2026131.45131.75129.77130.70129.522,284,800
Sep 15, 2026131.21131.99129.62130.40129.221,611,000
Sep 14, 2026133.05133.60130.80131.13129.941,940,600
Sep 11, 2026135.45135.45132.29132.58131.381,683,900
Sep 10, 2026136.60137.00134.30134.34133.121,471,000
Sep 9, 2026137.00137.49135.00136.06134.831,144,600
Sep 8, 2026136.00138.01136.00137.26136.021,259,500
Sep 4, 2026136.29137.67135.59136.08134.851,170,200
Sep 3, 2026136.73137.21136.07137.07135.83967,100
Sep 2, 2026136.17136.39134.35136.05134.821,169,200
Sep 1, 2026136.59137.02135.00136.06134.831,050,300
Aug 31, 2026135.51136.38134.36135.63134.401,430,000
Aug 28, 2026137.23137.23135.30135.86134.63877,200