DTE Energy Company

DTE · NYSE

Prices in USD

Historical prices

DTE Energy Company (DTE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 27, 2026136.00136.98135.82136.24135.011,243,000
Aug 26, 2026136.07137.87136.07137.71136.461,166,300
Aug 25, 2026135.90136.86135.34136.14134.911,268,800
Aug 24, 2026135.51136.10134.67135.66134.431,445,600
Aug 21, 2026138.48138.48135.07135.22133.991,135,800
Aug 20, 2026138.30139.88138.05138.15136.901,004,700
Aug 19, 2026141.35141.36138.93139.18137.921,069,000
Aug 18, 2026142.40143.24140.14140.21138.94976,600
Aug 17, 2026140.32141.18139.62141.15139.871,300,200
Aug 14, 2026139.34141.21139.24140.84139.56870,500
Aug 13, 2026139.28139.94138.73139.53138.271,891,500
Aug 12, 2026137.92138.93137.50138.68137.421,287,000
Aug 11, 2026136.78138.08135.76137.64136.391,264,300
Aug 10, 2026139.17139.33136.47136.78135.541,638,000
Aug 7, 2026139.45141.35138.55139.87138.601,242,300
Aug 6, 2026141.10141.42138.66139.97138.701,297,800
Aug 5, 2026141.26141.62138.50139.66138.391,823,200
Aug 4, 2026140.73142.27139.28141.72140.441,500,900
Aug 3, 2026141.58143.34140.40141.72140.441,381,300
Jul 31, 2026141.59142.40140.50141.87140.581,596,700
Jul 30, 2026143.37144.07141.18141.70140.421,059,100
Jul 29, 2026147.02148.52142.50143.52142.221,449,600
Jul 28, 2026146.84150.56146.08146.08144.761,685,600
Jul 27, 2026148.70149.75146.84147.23145.901,580,900
Jul 24, 2026148.39150.81148.39149.46148.111,153,500