DTE Energy Company (DTE) Historical Stock Prices

DTE Energy Company (DTE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Apr 6, 2026	147.25	148.55	147.14	147.67	145.18	1,427,500
Apr 2, 2026	147.61	148.77	147.12	148.04	145.54	879,200
Apr 1, 2026	145.21	147.33	145.21	147.12	144.64	692,100
Mar 31, 2026	146.72	146.75	144.37	146.22	143.75	978,600
Mar 30, 2026	146.58	147.18	145.32	146.06	143.59	943,900
Mar 27, 2026	144.45	145.79	143.84	144.47	142.03	1,014,000
Mar 26, 2026	142.46	144.96	142.46	144.39	141.95	996,100
Mar 25, 2026	144.63	145.25	143.37	143.45	141.03	1,020,900
Mar 24, 2026	141.82	144.77	141.82	143.32	140.90	781,600
Mar 23, 2026	143.13	143.58	142.03	142.29	139.89	1,448,500
Mar 20, 2026	147.41	147.42	141.42	141.57	139.18	2,498,600
Mar 19, 2026	147.32	148.45	145.54	147.14	144.66	1,050,200
Mar 18, 2026	148.98	148.99	146.99	147.01	144.53	1,210,800
Mar 17, 2026	149.56	150.69	149.31	149.34	146.82	1,015,700
Mar 16, 2026	149.00	149.73	148.35	149.26	146.74	1,042,000
Mar 13, 2026	149.26	150.06	148.63	149.57	145.90	1,114,500
Mar 12, 2026	146.86	149.51	145.54	147.64	144.02	1,119,200
Mar 11, 2026	147.58	147.79	146.10	146.52	142.92	1,198,800
Mar 10, 2026	148.41	149.51	147.61	147.76	144.13	890,900
Mar 9, 2026	150.44	150.74	147.18	148.96	145.30	989,700
Mar 6, 2026	147.90	150.31	146.71	150.13	146.44	1,866,500
Mar 5, 2026	148.48	149.73	148.15	148.64	144.99	1,986,800
Mar 4, 2026	147.33	150.16	146.88	150.11	146.43	2,161,100
Mar 3, 2026	145.45	149.43	144.06	148.11	144.47	1,950,300
Mar 2, 2026	147.81	148.58	146.83	147.65	144.03	1,277,900

Historical stock data.