DTE Energy (DTE)

148.79
-2.90 (-1.91%)
NYSE · Last Trade: May 2nd, 6:30 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DTE Energy (DTE)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026151.64153.72148.76148.791,621,542148.79
4/30/2026146.50151.82146.50151.691,625,264151.69
4/29/2026148.09149.07146.92147.031,132,989147.03
4/28/2026147.73148.78146.38148.581,224,636148.58
4/27/2026147.54149.24146.49146.501,996,122146.50
4/24/2026147.33148.15146.38146.881,274,668146.88
4/23/2026144.86147.66144.71147.401,384,690147.40
4/22/2026144.50145.29143.11143.57927,462143.57
4/21/2026146.41146.97143.46143.47720,700143.47
4/20/2026147.25148.18145.79145.87725,247145.87
4/17/2026146.33147.34145.07146.98975,966146.98
4/16/2026146.38147.30145.79146.971,370,469146.97
4/15/2026146.66147.32145.87146.75957,140146.75
4/14/2026147.25148.35145.76147.74916,284147.74
4/13/2026149.51149.51146.51147.511,357,696147.51
4/10/2026150.48151.04149.65149.68538,542149.68
4/09/2026148.70151.40148.63150.98982,984150.98
4/08/2026147.24148.99146.78148.78740,512148.78
4/07/2026147.79149.46147.36148.27708,979148.27
4/06/2026147.25148.55147.14147.671,427,474147.67
4/02/2026147.61148.77147.12148.04879,191148.04
4/01/2026145.21147.33145.21147.12692,142147.12
3/31/2026146.72146.75144.37146.22978,580146.22
3/30/2026146.58147.18145.32146.06943,888146.06
3/27/2026144.45145.79143.84144.471,014,017144.47
3/26/2026142.46144.96142.46144.39996,089144.39
3/25/2026144.63145.25143.37143.451,020,899143.45
3/24/2026141.82144.77141.82143.32781,590143.32
3/23/2026143.13143.58142.03142.291,448,471142.29
3/20/2026147.41147.42141.42141.572,498,905141.57
3/19/2026147.32148.45145.54147.141,050,173147.14
3/18/2026148.98148.99146.99147.011,210,830147.01
3/17/2026149.56150.69149.31149.341,015,746149.34
3/16/2026149.00149.72148.35149.261,042,039149.26
3/13/2026149.26150.06148.63149.571,114,465148.41
3/12/2026146.86149.51145.54147.641,119,324146.49
3/11/2026147.58147.79146.09146.521,198,812145.38
3/10/2026148.41149.51147.61147.76891,173146.61
3/09/2026150.44150.74147.18148.96989,735147.80
3/06/2026147.90150.31146.71150.131,866,567148.96
3/05/2026148.48149.73148.15148.641,986,787147.48
3/04/2026147.33150.16146.88150.112,161,628148.94
3/03/2026145.45149.43144.06148.111,995,020146.96
3/02/2026147.81148.58146.82147.651,277,914146.50
2/27/2026146.77148.40146.00148.241,666,471147.09
2/26/2026146.21147.41146.03146.591,060,856145.45
2/25/2026146.20146.56144.15146.021,406,141144.88
2/24/2026145.66146.29143.80146.091,066,051144.95
2/23/2026145.59146.50144.86145.851,549,950144.71
2/20/2026146.08146.12143.93145.001,355,606143.87
2/19/2026143.18146.50142.41145.031,579,713143.90
2/18/2026144.64144.87142.09142.621,115,780141.51
2/17/2026150.05154.63143.81144.692,264,858143.56
2/13/2026141.08145.41141.05144.942,008,332143.81
2/12/2026140.00142.53139.21140.911,700,469139.81
2/11/2026137.88139.91137.09139.712,340,381138.62
2/10/2026135.99139.02135.36137.841,285,608136.77
2/09/2026134.53135.48134.03135.041,024,390133.99
2/06/2026137.25137.72134.09134.821,603,552133.77
2/05/2026136.32137.83135.25136.142,522,232135.08
2/04/2026136.57137.54135.44135.701,459,260134.64
2/03/2026133.19136.72133.19135.671,598,717134.61
2/02/2026134.28134.28132.21132.931,629,991131.90