DTE Energy Company (DTE) Historical Stock Prices

DTE Energy Company (DTE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 11, 2026	141.58	143.28	140.94	142.43	140.02	1,598,200
May 8, 2026	142.76	143.10	140.37	140.60	138.23	1,782,100
May 7, 2026	142.29	142.29	140.66	142.00	139.60	2,118,000
May 6, 2026	143.62	144.96	142.38	142.44	140.03	2,512,000
May 5, 2026	147.00	147.02	143.00	143.50	141.08	4,657,200
May 4, 2026	147.72	148.45	145.64	146.73	144.25	2,137,600
May 1, 2026	151.64	153.72	148.76	148.79	146.28	1,621,500
Apr 30, 2026	146.50	151.82	146.50	151.69	149.13	1,625,300
Apr 29, 2026	148.09	149.07	146.92	147.03	144.55	1,132,900
Apr 28, 2026	147.73	148.78	146.38	148.58	146.07	1,224,400
Apr 27, 2026	147.54	149.24	146.49	146.50	144.03	1,996,100
Apr 24, 2026	147.33	148.15	146.38	146.88	144.40	1,274,700
Apr 23, 2026	144.86	147.66	144.71	147.40	144.91	1,384,700
Apr 22, 2026	144.50	145.29	143.11	143.57	141.15	927,500
Apr 21, 2026	146.41	146.97	143.46	143.47	141.05	720,700
Apr 20, 2026	147.25	148.18	145.79	145.87	143.41	725,200
Apr 17, 2026	146.33	147.35	145.07	146.98	144.50	975,900
Apr 16, 2026	146.38	147.30	145.79	146.97	144.49	1,370,500
Apr 15, 2026	146.66	147.33	145.87	146.75	144.27	957,100
Apr 14, 2026	147.25	148.35	145.76	147.74	145.24	916,300
Apr 13, 2026	149.51	149.51	146.51	147.51	145.02	1,357,700
Apr 10, 2026	150.48	151.04	149.65	149.68	147.15	538,500
Apr 9, 2026	148.70	151.40	148.63	150.98	148.43	983,000
Apr 8, 2026	147.24	148.99	146.78	148.78	146.27	740,500
Apr 7, 2026	147.79	149.46	147.36	148.27	145.77	708,900

Historical stock data.