DTE Energy Company

DTE · NYSE

Prices in USD

Historical prices

DTE Energy Company (DTE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 23, 2026135.03135.03133.11134.33131.031,709,400
Jan 22, 2026137.24137.64135.09135.19131.871,792,700
Jan 21, 2026136.60137.50136.26137.07133.712,782,600
Jan 20, 2026134.98135.83133.83135.61132.282,199,300
Jan 16, 2026133.89136.04133.34135.51132.182,221,900
Jan 15, 2026134.53135.18133.57134.61131.311,279,100
Jan 14, 2026132.43134.26132.43133.95130.662,428,900
Jan 13, 2026130.29132.32129.76132.20128.961,381,100
Jan 12, 2026129.40130.74129.40130.31127.111,048,000
Jan 9, 2026130.44131.56129.60129.89126.701,174,300
Jan 8, 2026127.95130.69127.95129.63126.451,344,300
Jan 7, 2026130.63130.63127.71128.26125.111,088,300
Jan 6, 2026129.16130.13128.79130.04126.851,292,500
Jan 5, 2026129.89130.04126.62128.80125.641,276,700
Jan 2, 2026129.34130.94128.05130.36127.161,084,600
Dec 31, 2025129.74129.99128.94128.98125.81971,100
Dec 30, 2025129.90130.29129.51129.78126.59760,200
Dec 29, 2025129.42130.17129.12129.64126.461,015,500
Dec 26, 2025128.83129.22128.47129.05125.88735,300
Dec 24, 2025128.39129.15127.94128.79125.63887,800
Dec 23, 2025128.31129.07127.88128.52125.371,368,400
Dec 22, 2025126.78128.38126.23128.31125.161,957,700
Dec 19, 2025129.43129.88127.52127.64124.512,828,100
Dec 18, 2025129.56130.88129.00129.90126.713,205,400
Dec 17, 2025128.96129.00127.35128.89125.732,174,000