DTE Energy Company (DTE) Historical Stock Prices

DTE Energy Company (DTE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jul 23, 2026	147.24	149.17	146.92	148.13	146.79	1,601,900
Jul 22, 2026	146.34	148.60	145.85	148.55	147.20	1,663,100
Jul 21, 2026	145.44	146.03	143.87	145.03	143.72	1,083,300
Jul 20, 2026	148.39	149.37	145.60	145.95	144.63	981,600
Jul 17, 2026	150.61	151.92	147.49	148.19	146.85	1,162,600
Jul 16, 2026	146.93	148.96	146.93	148.91	147.56	1,000,900
Jul 15, 2026	148.57	149.60	146.72	146.95	145.62	1,102,100
Jul 14, 2026	151.16	151.69	148.75	149.07	147.72	1,072,500
Jul 13, 2026	150.43	151.89	149.80	150.64	149.27	985,300
Jul 10, 2026	149.13	150.88	149.13	150.27	148.91	1,222,000
Jul 9, 2026	150.86	151.67	148.53	149.27	147.92	1,738,200
Jul 8, 2026	153.32	153.71	151.23	151.39	150.02	1,322,000
Jul 7, 2026	152.35	155.75	152.17	153.84	152.45	1,178,700
Jul 6, 2026	153.86	154.41	151.11	151.36	149.99	859,800
Jul 2, 2026	151.59	154.29	151.28	154.06	152.66	1,492,800
Jul 1, 2026	152.56	152.89	150.57	150.57	149.21	1,626,000
Jun 30, 2026	153.39	153.68	151.74	152.37	150.99	999,700
Jun 29, 2026	153.92	155.06	153.40	154.02	152.62	1,231,400
Jun 26, 2026	153.70	154.90	153.16	154.43	153.03	1,874,700
Jun 25, 2026	151.50	153.57	151.37	152.81	151.42	918,700
Jun 24, 2026	150.00	151.36	149.20	151.10	149.73	1,335,200
Jun 23, 2026	147.75	149.52	146.68	149.19	147.84	1,171,100
Jun 22, 2026	146.00	148.11	145.98	146.83	145.50	1,643,900
Jun 18, 2026	147.92	148.92	146.49	147.56	145.07	2,920,500
Jun 17, 2026	147.84	149.27	146.16	147.19	144.70	1,351,700

Historical stock data.