DTE Energy Company (DTE) Historical Stock Prices

DTE Energy Company (DTE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 16, 2026	148.41	150.00	147.97	148.85	146.34	1,027,300
Jun 15, 2026	147.04	148.80	145.61	148.04	145.54	954,100
Jun 12, 2026	146.59	148.17	146.39	147.42	144.93	1,211,600
Jun 11, 2026	147.29	148.25	145.78	145.79	143.33	1,097,200
Jun 10, 2026	147.00	147.65	146.00	146.07	143.60	1,246,100
Jun 9, 2026	143.67	146.18	143.18	145.95	143.49	1,982,000
Jun 8, 2026	145.24	146.64	143.02	143.11	140.69	2,021,500
Jun 5, 2026	143.54	146.65	143.54	145.77	143.31	1,325,100
Jun 4, 2026	142.17	143.76	140.00	142.73	140.32	1,359,800
Jun 3, 2026	143.00	144.63	141.53	141.81	139.42	2,540,100
Jun 2, 2026	140.31	143.32	140.31	142.65	140.24	1,789,400
Jun 1, 2026	141.73	142.15	139.78	139.83	137.47	1,666,700
May 29, 2026	143.51	143.77	142.30	142.87	140.46	1,309,200
May 28, 2026	145.50	146.55	142.90	143.38	140.96	1,240,100
May 27, 2026	143.99	145.46	143.58	145.27	142.82	1,086,500
May 26, 2026	146.00	146.00	144.16	144.62	142.18	1,589,800
May 22, 2026	144.22	145.49	143.57	145.30	142.85	1,070,400
May 21, 2026	142.67	143.86	142.18	143.75	141.32	1,404,700
May 20, 2026	143.66	144.18	142.49	142.77	140.36	1,354,500
May 19, 2026	140.95	143.84	140.64	143.15	140.73	1,553,700
May 18, 2026	141.09	142.60	140.50	141.35	138.96	2,140,300
May 15, 2026	143.56	143.67	139.75	139.78	137.42	1,425,600
May 14, 2026	142.42	143.88	142.10	143.80	141.37	1,063,500
May 13, 2026	141.67	142.19	140.67	142.00	139.60	1,463,200
May 12, 2026	141.93	143.23	141.34	142.58	140.17	1,221,700

Historical stock data.