DTE Energy (DTE)
NYSE: DTE
· Real-Time Price · USD
137.55
-1.37 (-0.99%)
At close: Aug 18, 2025, 3:59 PM
137.12
-0.31%
After-hours: Aug 18, 2025, 07:18 PM EDT
DTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 139.03 | 139.09 | 137.40 | 137.40 | 137.40 | -1.09% | 899,886 |
| Aug 15, 2025 | 140.15 | 140.15 | 138.55 | 138.92 | 138.92 | -0.72% | 1,296,646 |
| Aug 14, 2025 | 141.01 | 141.46 | 139.67 | 139.93 | 139.93 | -1.10% | 1,243,411 |
| Aug 13, 2025 | 140.19 | 141.50 | 139.66 | 141.49 | 141.49 | 1.14% | 967,800 |
| Aug 12, 2025 | 140.16 | 140.22 | 138.32 | 139.89 | 139.89 | -0.02% | 1,308,966 |
| Aug 11, 2025 | 140.78 | 140.78 | 139.26 | 139.92 | 139.92 | -0.24% | 1,195,934 |
| Aug 8, 2025 | 140.68 | 140.98 | 139.62 | 140.26 | 140.26 | 0.04% | 1,348,610 |
| Aug 7, 2025 | 139.24 | 140.99 | 139.17 | 140.21 | 140.21 | 0.78% | 1,093,630 |
| Aug 6, 2025 | 139.80 | 140.60 | 139.10 | 139.12 | 139.12 | -0.32% | 860,336 |
| Aug 5, 2025 | 140.97 | 141.54 | 138.96 | 139.56 | 139.56 | -0.88% | 870,780 |
| Aug 4, 2025 | 138.91 | 141.12 | 138.91 | 140.80 | 140.80 | 1.65% | 1,401,700 |
| Aug 1, 2025 | 139.00 | 139.59 | 137.58 | 138.51 | 138.51 | 0.07% | 1,412,000 |
| Jul 31, 2025 | 134.71 | 138.41 | 134.71 | 138.41 | 138.41 | 2.24% | 1,757,731 |
| Jul 30, 2025 | 137.50 | 138.79 | 134.95 | 135.38 | 135.38 | -1.25% | 2,005,327 |
| Jul 29, 2025 | 136.90 | 138.45 | 134.60 | 137.10 | 137.10 | -0.18% | 2,818,395 |
| Jul 28, 2025 | 139.17 | 139.21 | 137.10 | 137.35 | 137.35 | -1.49% | 1,628,900 |
| Jul 25, 2025 | 139.18 | 139.77 | 138.71 | 139.43 | 139.43 | 0.29% | 1,244,324 |
| Jul 24, 2025 | 138.28 | 139.35 | 137.91 | 139.02 | 139.02 | 0.62% | 1,082,806 |
| Jul 23, 2025 | 139.62 | 140.21 | 137.74 | 138.17 | 138.17 | -0.99% | 1,062,300 |
| Jul 22, 2025 | 138.23 | 139.78 | 138.04 | 139.55 | 139.55 | 1.20% | 918,500 |