NYSE : DTE
DTE Energy Company — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 135.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 28.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DTE Energy Company (DTE) closed at 135.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 135.23 | 136.03 | 134.33 | 135.99 | 459,539 | +0.37% |
| 2026-10-30 | 135.53 | 136.11 | 134.8 | 135.49 | 1,058,887 | +0.72% |
| 2026-10-29 | 133.55 | 134.72 | 133.205 | 134.52 | 1,003,795 | +1.94% |
| 2026-10-28 | 132.36 | 133.08 | 131.455 | 131.96 | 987,450 | -0.54% |
| 2026-10-27 | 132.08 | 132.835 | 131.38 | 132.67 | 1,081,081 | +0.71% |
| 2026-10-26 | 131.89 | 132.785 | 131.425 | 131.74 | 877,397 | -0.11% |
| 2026-10-23 | 132.79 | 133 | 131.41 | 131.89 | 1,171,206 | -0.88% |
| 2026-10-22 | 130.06 | 133.13 | 130 | 133.06 | 1,115,961 | +2.63% |
| 2026-10-21 | 130.05 | 130.13 | 129.26 | 129.65 | 1,179,137 | +0.26% |
| 2026-10-20 | 127.63 | 129.605 | 127.27 | 129.32 | 1,004,231 | +1.88% |
| 2026-10-19 | 129.14 | 129.3 | 126.51 | 126.93 | 1,901,863 | -2.16% |
| 2026-10-16 | 128.67 | 129.97 | 128.07 | 129.73 | 2,102,592 | +1.09% |
| 2026-10-15 | 130.16 | 130.25 | 127.725 | 128.33 | 1,186,587 | +0.02% |
| 2026-10-14 | 128.21 | 128.5 | 126.604 | 128.31 | 1,433,551 | -0.02% |
| 2026-10-13 | 128.6 | 128.8 | 126.08 | 128.33 | 1,236,590 | +0.22% |
| 2026-10-12 | 127.15 | 128.13 | 126.495 | 128.05 | 1,380,396 | +0.91% |
| 2026-10-09 | 126.83 | 127.37 | 126.515 | 126.9 | 1,175,599 | -0.16% |
| 2026-10-08 | 126.95 | 127.725 | 126.11 | 127.1 | 1,275,815 | -0.11% |
| 2026-10-07 | 128.11 | 128.67 | 127.05 | 127.24 | 1,376,466 | -0.76% |
| 2026-10-06 | 125.73 | 128.23 | 125.475 | 128.22 | 1,592,400 | +2.54% |
| 2026-10-05 | 124.65 | 126.31 | 123.755 | 125.04 | 1,849,645 | +0.47% |
| 2026-10-02 | 124 | 125.36 | 123.99 | 124.45 | 1,699,251 | +0.96% |
| 2026-10-01 | 121.34 | 123.49 | 120.6 | 123.27 | 2,141,661 | +1.21% |
| 2026-09-30 | 122.97 | 123 | 121.74 | 121.8 | 2,213,533 | -0.48% |
| 2026-09-29 | 120.24 | 122.91 | 119.68 | 122.39 | 2,987,327 | +1.29% |
| 2026-09-28 | 121.35 | 121.8 | 120.369 | 120.83 | 2,283,922 | -0.50% |
| 2026-09-25 | 121.06 | 121.47 | 120.24 | 121.44 | 1,920,292 | +0.21% |
| 2026-09-24 | 123.53 | 124.13 | 121.05 | 121.18 | 1,663,691 | -1.39% |
| 2026-09-23 | 125 | 125.29 | 122.5 | 122.89 | 1,829,534 | -2.01% |
| 2026-09-22 | 126.18 | 126.77 | 125.13 | 125.41 | 2,662,183 | -0.57% |
| 2026-09-21 | 127.26 | 127.485 | 125.76 | 126.13 | 1,992,938 | -0.96% |
| 2026-09-18 | 129.26 | 129.52 | 128.18 | 128.52 | 3,137,783 | -1.47% |
| 2026-09-17 | 131.27 | 131.675 | 129.83 | 130.44 | 2,248,859 | -0.20% |
| 2026-09-16 | 131.45 | 131.745 | 129.77 | 130.7 | 2,284,785 | +0.23% |
| 2026-09-15 | 131.21 | 131.99 | 129.62 | 130.4 | 1,611,593 | -0.56% |
| 2026-09-14 | 133.05 | 133.6 | 130.8 | 131.13 | 1,940,614 | -1.09% |
| 2026-09-11 | 135.45 | 135.45 | 132.29 | 132.58 | 1,683,960 | -1.31% |
| 2026-09-10 | 136.6 | 137 | 134.3 | 134.34 | 1,470,999 | -1.26% |
| 2026-09-09 | 137 | 137.49 | 135 | 136.06 | 1,144,588 | -0.87% |
| 2026-09-08 | 136 | 138.01 | 136 | 137.26 | 1,259,562 | +0.87% |
| 2026-09-04 | 136.29 | 137.665 | 135.585 | 136.08 | 1,170,239 | -0.72% |
| 2026-09-03 | 136.73 | 137.21 | 136.07 | 137.07 | 967,278 | +0.75% |
| 2026-09-02 | 136.17 | 136.39 | 134.35 | 136.05 | 1,169,183 | -0.01% |
| 2026-09-01 | 136.59 | 137.022 | 135 | 136.06 | 1,050,305 | +0.32% |
| 2026-08-31 | 135.51 | 136.38 | 134.36 | 135.63 | 1,430,112 | -0.17% |
| 2026-08-28 | 137.23 | 137.23 | 135.3 | 135.86 | 877,318 | -0.28% |
| 2026-08-27 | 136 | 136.975 | 135.82 | 136.24 | 1,243,374 | -1.07% |
| 2026-08-26 | 136.07 | 137.872 | 136.07 | 137.71 | 1,166,295 | +1.15% |
| 2026-08-25 | 135.9 | 136.86 | 135.34 | 136.14 | 1,268,965 | +0.35% |
| 2026-08-24 | 135.51 | 136.1 | 134.674 | 135.66 | 1,445,593 | +0.33% |
| 2026-08-21 | 138.48 | 138.48 | 135.07 | 135.22 | 1,135,829 | -2.12% |
| 2026-08-20 | 138.3 | 139.876 | 138.05 | 138.15 | 1,004,698 | -0.74% |
| 2026-08-19 | 141.35 | 141.36 | 138.93 | 139.18 | 1,068,992 | -0.73% |
| 2026-08-18 | 142.4 | 143.24 | 140.14 | 140.21 | 976,726 | -0.67% |
| 2026-08-17 | 140.32 | 141.18 | 139.62 | 141.15 | 1,300,235 | +0.22% |
| 2026-08-14 | 139.34 | 141.205 | 139.24 | 140.84 | 870,506 | +0.94% |
| 2026-08-13 | 139.28 | 139.94 | 138.73 | 139.53 | 1,891,475 | +0.61% |
| 2026-08-12 | 137.92 | 138.931 | 137.5 | 138.68 | 1,286,965 | +0.76% |
| 2026-08-11 | 136.78 | 138.08 | 135.76 | 137.64 | 1,264,288 | +0.63% |
| 2026-08-10 | 139.17 | 139.325 | 136.47 | 136.78 | 1,638,047 | -2.21% |
| 2026-08-07 | 139.45 | 141.345 | 138.55 | 139.87 | 1,242,323 | -0.07% |
| 2026-08-06 | 141.1 | 141.42 | 138.66 | 139.97 | 1,297,803 | +0.22% |
| 2026-08-05 | 141.26 | 141.615 | 138.5 | 139.66 | 1,823,244 | -1.45% |
| 2026-08-04 | 140.73 | 142.27 | 139.275 | 141.72 | 1,500,904 | +0.00% |
| 2026-08-03 | 141.58 | 143.338 | 140.4 | 141.72 | 1,381,343 | -0.11% |
| 2026-07-31 | 141.59 | 142.4 | 140.5 | 141.87 | 1,597,078 | +0.12% |
| 2026-07-30 | 143.37 | 144.07 | 141.18 | 141.7 | 1,059,231 | -1.27% |
| 2026-07-29 | 147.02 | 148.515 | 142.5 | 143.52 | 1,449,610 | -1.75% |
| 2026-07-28 | 146.84 | 150.56 | 146.08 | 146.08 | 1,685,605 | -0.78% |
| 2026-07-27 | 148.7 | 149.75 | 146.84 | 147.23 | 1,580,888 | -1.49% |
| 2026-07-24 | 148.39 | 150.81 | 148.39 | 149.46 | 1,153,514 | +0.90% |
| 2026-07-23 | 147.24 | 149.165 | 146.92 | 148.13 | 1,601,922 | -0.28% |
| 2026-07-22 | 146.34 | 148.6 | 145.85 | 148.55 | 1,663,052 | +2.43% |
| 2026-07-21 | 145.44 | 146.025 | 143.87 | 145.03 | 1,083,647 | -0.63% |
| 2026-07-20 | 148.39 | 149.37 | 145.6 | 145.95 | 981,571 | -1.51% |
| 2026-07-17 | 150.61 | 151.92 | 147.485 | 148.19 | 1,162,592 | -0.48% |
| 2026-07-16 | 146.93 | 148.96 | 146.93 | 148.91 | 1,001,124 | +1.33% |
| 2026-07-15 | 148.57 | 149.6 | 146.715 | 146.95 | 1,102,147 | -1.42% |
| 2026-07-14 | 151.16 | 151.69 | 148.75 | 149.07 | 1,072,524 | -1.04% |
| 2026-07-13 | 150.43 | 151.89 | 149.8 | 150.64 | 985,531 | +0.25% |
| 2026-07-10 | 149.13 | 150.88 | 149.13 | 150.27 | 1,222,041 | +0.67% |
| 2026-07-09 | 150.86 | 151.67 | 148.53 | 149.27 | 1,738,269 | -1.40% |
| 2026-07-08 | 153.32 | 153.71 | 151.23 | 151.39 | 1,322,014 | -1.59% |
| 2026-07-07 | 152.35 | 155.745 | 152.17 | 153.84 | 1,178,701 | +1.64% |
| 2026-07-06 | 153.86 | 154.41 | 151.11 | 151.36 | 859,829 | -1.75% |
| 2026-07-02 | 151.59 | 154.29 | 151.28 | 154.06 | 1,492,761 | +2.32% |
| 2026-07-01 | 152.56 | 152.89 | 150.57 | 150.57 | 1,626,090 | -1.18% |
| 2026-06-30 | 153.39 | 153.68 | 151.74 | 152.37 | 999,829 | -1.07% |
| 2026-06-29 | 153.92 | 155.06 | 153.395 | 154.02 | 1,231,360 | -0.27% |
| 2026-06-26 | 153.7 | 154.9 | 153.155 | 154.43 | 1,874,668 | +1.06% |
| 2026-06-25 | 151.5 | 153.565 | 151.37 | 152.81 | 918,750 | +1.13% |
| 2026-06-24 | 150 | 151.36 | 149.2 | 151.1 | 1,335,166 | +1.28% |
| 2026-06-23 | 147.75 | 149.515 | 146.68 | 149.19 | 1,171,074 | +1.61% |
| 2026-06-22 | 146 | 148.11 | 145.98 | 146.83 | 1,644,014 | +0.30% |
| 2026-06-18 | 147.92 | 148.92 | 146.49 | 147.56 | 2,920,553 | +0.25% |
| 2026-06-17 | 147.84 | 149.265 | 146.155 | 147.19 | 1,351,666 | -1.12% |
| 2026-06-16 | 148.41 | 150 | 147.97 | 148.85 | 1,027,336 | +0.55% |
| 2026-06-15 | 147.04 | 148.8 | 145.61 | 148.04 | 954,149 | +0.42% |
| 2026-06-12 | 146.59 | 148.165 | 146.385 | 147.42 | 1,211,639 | +1.12% |
| 2026-06-11 | 147.29 | 148.245 | 145.78 | 145.79 | 1,097,193 | -0.19% |
| 2026-06-10 | 147 | 147.65 | 146 | 146.07 | 1,246,094 | +0.08% |
| 2026-06-09 | 143.67 | 146.18 | 143.179 | 145.95 | 1,982,017 | +1.98% |
| 2026-06-08 | 145.24 | 146.64 | 143.02 | 143.11 | 2,021,476 | -1.82% |
| 2026-06-05 | 143.54 | 146.65 | 143.54 | 145.77 | 1,325,436 | +2.13% |
| 2026-06-04 | 142.17 | 143.76 | 140 | 142.73 | 1,359,851 | +0.65% |
| 2026-06-03 | 143 | 144.63 | 141.53 | 141.81 | 2,540,080 | -0.59% |
| 2026-06-02 | 140.31 | 143.32 | 140.31 | 142.65 | 1,789,711 | +2.02% |
| 2026-06-01 | 141.73 | 142.15 | 139.78 | 139.83 | 1,666,769 | -2.13% |
| 2026-05-29 | 143.51 | 143.77 | 142.3 | 142.87 | 1,309,265 | -0.36% |
| 2026-05-28 | 145.5 | 146.55 | 142.9 | 143.38 | 1,240,094 | -1.30% |
| 2026-05-27 | 143.99 | 145.46 | 143.58 | 145.27 | 1,086,554 | +0.45% |
| 2026-05-26 | 146 | 146 | 144.155 | 144.62 | 1,589,845 | -0.47% |
| 2026-05-22 | 144.22 | 145.49 | 143.57 | 145.3 | 1,070,382 | +1.08% |
| 2026-05-21 | 142.67 | 143.855 | 142.18 | 143.75 | 1,404,769 | +0.69% |
| 2026-05-20 | 143.66 | 144.18 | 142.49 | 142.77 | 1,354,457 | -0.27% |
| 2026-05-19 | 140.95 | 143.84 | 140.64 | 143.15 | 1,553,660 | +1.27% |
| 2026-05-18 | 141.09 | 142.6 | 140.5 | 141.35 | 2,140,334 | +1.12% |
| 2026-05-15 | 143.56 | 143.67 | 139.75 | 139.78 | 1,425,575 | -2.80% |
| 2026-05-14 | 142.42 | 143.88 | 142.1 | 143.8 | 1,063,510 | +1.27% |
| 2026-05-13 | 141.67 | 142.19 | 140.67 | 142 | 1,463,191 | -0.41% |