DTE Energy (DTE)
NYSE: DTE
· Real-Time Price · USD
139.99
0.71 (0.51%)
At close: Oct 03, 2025, 3:59 PM
140.00
0.01%
After-hours: Oct 03, 2025, 05:29 PM EDT
DTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 138.49 | 140.94 | 138.49 | 140.01 | 140.01 | 0.52% | 1,722,045 |
| Oct 2, 2025 | 139.65 | 139.66 | 138.64 | 139.28 | 139.28 | -0.63% | 906,525 |
| Oct 1, 2025 | 141.28 | 141.96 | 140.10 | 140.16 | 140.16 | -0.90% | 902,600 |
| Sep 30, 2025 | 140.99 | 141.80 | 140.50 | 141.43 | 141.43 | 0.40% | 805,938 |
| Sep 29, 2025 | 139.41 | 141.32 | 138.87 | 140.87 | 140.87 | 1.12% | 961,338 |
| Sep 26, 2025 | 138.28 | 139.45 | 138.25 | 139.31 | 139.31 | 1.20% | 964,126 |
| Sep 25, 2025 | 139.34 | 139.84 | 137.10 | 137.66 | 137.66 | -0.79% | 963,000 |
| Sep 24, 2025 | 138.00 | 138.92 | 137.79 | 138.76 | 138.76 | 0.57% | 710,200 |
| Sep 23, 2025 | 135.81 | 138.00 | 135.77 | 137.97 | 137.97 | 1.34% | 924,300 |
| Sep 22, 2025 | 135.99 | 136.60 | 135.53 | 136.14 | 136.14 | 0.35% | 898,939 |
| Sep 19, 2025 | 135.89 | 136.43 | 134.70 | 135.67 | 135.67 | 0.41% | 1,712,735 |
| Sep 18, 2025 | 134.00 | 136.16 | 134.00 | 135.11 | 135.11 | 0.00% | 2,156,469 |
| Sep 17, 2025 | 134.77 | 136.15 | 134.49 | 135.11 | 135.11 | 0.84% | 1,130,500 |
| Sep 16, 2025 | 135.77 | 136.40 | 133.98 | 133.98 | 133.98 | -1.81% | 998,417 |
| Sep 15, 2025 | 135.84 | 136.72 | 135.76 | 136.45 | 136.45 | -0.29% | 943,561 |
| Sep 12, 2025 | 136.47 | 137.29 | 135.98 | 136.84 | 135.75 | 0.06% | 940,332 |
| Sep 11, 2025 | 135.70 | 136.97 | 135.35 | 136.76 | 135.67 | 0.83% | 869,794 |
| Sep 10, 2025 | 135.10 | 136.13 | 134.61 | 135.64 | 134.56 | 0.39% | 933,017 |
| Sep 9, 2025 | 134.37 | 135.87 | 134.37 | 135.11 | 134.03 | 0.27% | 634,400 |
| Sep 8, 2025 | 136.13 | 136.38 | 134.12 | 134.74 | 133.67 | -1.36% | 1,035,554 |
Page 1 of 136