DTE Energy (DTE)
NYSE: DTE
· Real-Time Price · USD
136.83
0.07 (0.05%)
At close: Sep 12, 2025, 3:59 PM
136.38
-0.33%
After-hours: Sep 12, 2025, 06:17 PM EDT
DTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 136.47 | 137.29 | 135.98 | 136.84 | 136.84 | 0.06% | 940,279 |
| Sep 11, 2025 | 135.70 | 136.97 | 135.35 | 136.76 | 136.76 | 0.83% | 869,794 |
| Sep 10, 2025 | 135.10 | 136.13 | 134.61 | 135.64 | 135.64 | 0.39% | 933,017 |
| Sep 9, 2025 | 134.37 | 135.87 | 134.37 | 135.11 | 135.11 | 0.27% | 634,400 |
| Sep 8, 2025 | 136.13 | 136.38 | 134.12 | 134.74 | 134.74 | -1.36% | 1,035,554 |
| Sep 5, 2025 | 137.00 | 137.20 | 135.85 | 136.60 | 136.60 | 0.14% | 976,000 |
| Sep 4, 2025 | 136.50 | 136.85 | 135.42 | 136.41 | 136.41 | 0.68% | 1,089,852 |
| Sep 3, 2025 | 135.16 | 135.89 | 134.76 | 135.49 | 135.49 | -0.12% | 868,900 |
| Sep 2, 2025 | 135.99 | 136.43 | 135.13 | 135.65 | 135.65 | -0.73% | 900,335 |
| Aug 29, 2025 | 136.62 | 137.25 | 136.43 | 136.65 | 136.65 | 0.11% | 951,634 |
| Aug 28, 2025 | 138.24 | 138.37 | 136.41 | 136.50 | 136.50 | -1.38% | 889,300 |
| Aug 27, 2025 | 138.07 | 138.67 | 137.82 | 138.41 | 138.41 | 0.22% | 700,500 |
| Aug 26, 2025 | 138.48 | 138.78 | 137.63 | 138.10 | 138.10 | -0.23% | 1,015,648 |
| Aug 25, 2025 | 139.00 | 139.35 | 138.13 | 138.42 | 138.42 | -1.09% | 988,000 |
| Aug 22, 2025 | 140.91 | 141.51 | 138.18 | 139.94 | 139.94 | -0.19% | 1,257,362 |
| Aug 21, 2025 | 140.17 | 140.92 | 140.04 | 140.20 | 140.20 | -0.21% | 1,069,200 |
| Aug 20, 2025 | 140.32 | 142.05 | 139.93 | 140.49 | 140.49 | 0.54% | 965,201 |
| Aug 19, 2025 | 137.55 | 139.85 | 137.40 | 139.73 | 139.73 | 1.70% | 726,600 |
| Aug 18, 2025 | 139.03 | 139.09 | 137.40 | 137.40 | 137.40 | -1.09% | 980,835 |
| Aug 15, 2025 | 140.15 | 140.15 | 138.55 | 138.92 | 138.92 | -0.72% | 1,296,646 |