DTE Energy Company

DTE · NYSE

Prices in USD

Historical prices

DTE Energy Company (DTE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Feb 27, 2026146.77148.40146.00148.24144.601,666,500
Feb 26, 2026146.21147.41146.03146.59142.991,060,900
Feb 25, 2026146.20146.57144.15146.02142.441,406,100
Feb 24, 2026145.66146.30143.80146.09142.501,066,100
Feb 23, 2026145.59146.51144.86145.85142.271,549,900
Feb 20, 2026146.08146.12143.93145.00141.441,307,600
Feb 19, 2026143.18146.50142.41145.03141.471,579,800
Feb 18, 2026144.64144.87142.09142.62139.121,115,800
Feb 17, 2026150.05154.63143.81144.69141.142,264,900
Feb 13, 2026141.08145.42141.05144.94141.382,008,300
Feb 12, 2026140.00142.53139.21140.91137.451,700,500
Feb 11, 2026137.88139.91137.09139.71136.282,332,400
Feb 10, 2026135.99139.02135.36137.84134.461,285,700
Feb 9, 2026134.53135.48134.03135.04131.731,024,400
Feb 6, 2026137.25137.72134.09134.82131.511,603,600
Feb 5, 2026136.32137.83135.25136.14132.802,522,400
Feb 4, 2026136.57137.54135.44135.70132.371,459,300
Feb 3, 2026133.19136.72133.19135.67132.341,598,700
Feb 2, 2026134.28134.28132.21132.93129.671,630,000
Jan 30, 2026134.00134.44132.51134.38131.083,240,700
Jan 29, 2026137.11138.47134.02134.44131.142,344,200
Jan 28, 2026136.84137.99135.91136.56133.21991,100
Jan 27, 2026135.45137.19134.98136.68133.331,018,700
Jan 26, 2026135.54136.95134.99135.53132.201,332,700
Jan 23, 2026135.03135.03133.11134.33131.031,709,400