DTE Energy (DTE)
136.44
1.24 (0.92%)
At close: Mar 28, 2025, 3:59 PM
135.85
-0.44%
After-hours: Mar 28, 2025, 06:42 PM EDT
DTE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 136.18 | 137.19 | 135.49 | 136.57 | 1.37 | 1.01% | 1,597,200 |
| Mar 27, 2025 | 136.02 | 136.39 | 134.95 | 135.20 | -0.52 | -0.38% | 1,204,808 |
| Mar 26, 2025 | 134.62 | 136.15 | 134.60 | 135.72 | 1.22 | 0.91% | 1,773,831 |
| Mar 25, 2025 | 135.75 | 136.48 | 133.00 | 134.50 | -1.65 | -1.21% | 1,585,909 |
| Mar 24, 2025 | 137.29 | 138.09 | 135.97 | 136.15 | -0.96 | -0.70% | 1,125,025 |
| Mar 21, 2025 | 136.66 | 138.22 | 135.54 | 137.11 | 0.17 | 0.12% | 3,749,481 |
| Mar 20, 2025 | 136.44 | 137.03 | 135.74 | 136.94 | 0.77 | 0.57% | 1,954,900 |
| Mar 19, 2025 | 135.01 | 136.76 | 134.87 | 136.17 | 0.81 | 0.60% | 1,809,756 |
| Mar 18, 2025 | 134.39 | 135.93 | 134.39 | 135.36 | -0.24 | -0.18% | 1,541,640 |
| Mar 17, 2025 | 133.97 | 136.31 | 133.33 | 135.60 | 0.34 | 0.25% | 1,740,500 |
| Mar 14, 2025 | 132.50 | 135.52 | 132.32 | 135.26 | 2.55 | 1.92% | 1,086,300 |
| Mar 13, 2025 | 131.60 | 133.01 | 130.93 | 132.71 | 1.35 | 1.03% | 1,214,100 |
| Mar 12, 2025 | 131.40 | 132.42 | 130.95 | 131.36 | -0.67 | -0.51% | 993,614 |
| Mar 11, 2025 | 132.29 | 132.83 | 131.11 | 132.03 | 0.02 | 0.02% | 1,499,213 |
| Mar 10, 2025 | 132.26 | 133.94 | 130.15 | 132.01 | 0.33 | 0.25% | 2,422,643 |
| Mar 7, 2025 | 130.88 | 132.55 | 130.57 | 131.68 | 1.14 | 0.87% | 2,408,000 |
| Mar 6, 2025 | 132.01 | 132.01 | 129.69 | 130.54 | -1.51 | -1.14% | 845,000 |
| Mar 5, 2025 | 131.02 | 133.09 | 130.72 | 132.05 | 0.11 | 0.08% | 1,703,300 |
| Mar 4, 2025 | 135.99 | 136.28 | 131.63 | 131.94 | -3.30 | -2.44% | 1,298,326 |
| Mar 3, 2025 | 133.32 | 135.24 | 132.95 | 135.24 | 1.54 | 1.15% | 1,082,200 |
| Feb 28, 2025 | 133.07 | 134.11 | 131.72 | 133.70 | 1.86 | 1.41% | 1,161,945 |
| Feb 27, 2025 | 131.82 | 133.00 | 131.19 | 131.84 | -0.81 | -0.61% | 698,014 |
| Feb 26, 2025 | 132.87 | 133.42 | 131.84 | 132.65 | -0.74 | -0.55% | 877,400 |
| Feb 25, 2025 | 132.39 | 133.49 | 132.39 | 133.39 | 1.01 | 0.76% | 993,600 |
| Feb 24, 2025 | 132.40 | 133.45 | 130.85 | 132.38 | 0.39 | 0.30% | 782,932 |
| Feb 21, 2025 | 130.76 | 132.88 | 129.80 | 131.99 | 0.81 | 0.62% | 1,079,846 |
| Feb 20, 2025 | 129.61 | 131.84 | 128.27 | 131.18 | 0.80 | 0.61% | 1,506,000 |
| Feb 19, 2025 | 129.02 | 130.53 | 128.97 | 130.38 | 0.83 | 0.64% | 1,038,200 |
| Feb 18, 2025 | 129.80 | 130.36 | 128.57 | 129.55 | 0.51 | 0.40% | 1,427,600 |
| Feb 14, 2025 | 128.67 | 130.22 | 128.34 | 129.04 | 1.23 | 0.96% | 1,891,700 |
| Feb 13, 2025 | 123.71 | 128.74 | 123.48 | 127.81 | 3.62 | 2.91% | 2,582,930 |
| Feb 12, 2025 | 123.56 | 124.55 | 122.85 | 124.19 | -0.70 | -0.56% | 1,340,132 |
| Feb 11, 2025 | 123.22 | 124.94 | 122.22 | 124.89 | 1.18 | 0.95% | 924,533 |
| Feb 10, 2025 | 122.64 | 123.82 | 122.12 | 123.71 | 1.01 | 0.82% | 1,095,300 |
| Feb 7, 2025 | 122.21 | 122.88 | 121.45 | 122.70 | 0.14 | 0.11% | 1,177,400 |
| Feb 6, 2025 | 122.78 | 123.00 | 121.58 | 122.56 | -0.13 | -0.11% | 1,056,701 |
| Feb 5, 2025 | 121.84 | 123.24 | 121.19 | 122.69 | 2.04 | 1.69% | 1,253,600 |
| Feb 4, 2025 | 120.17 | 121.13 | 119.00 | 120.65 | -0.25 | -0.21% | 848,310 |
| Feb 3, 2025 | 119.06 | 121.40 | 118.20 | 120.90 | 1.02 | 0.85% | 1,478,739 |
| Jan 31, 2025 | 119.02 | 120.73 | 118.82 | 119.88 | 0.55 | 0.46% | 1,394,007 |
| Jan 30, 2025 | 118.88 | 119.73 | 118.25 | 119.33 | 1.73 | 1.47% | 1,106,231 |
| Jan 29, 2025 | 118.87 | 119.67 | 117.56 | 117.60 | -1.00 | -0.84% | 1,263,000 |
| Jan 28, 2025 | 121.25 | 121.26 | 118.06 | 118.60 | -3.13 | -2.57% | 1,214,975 |
| Jan 27, 2025 | 120.40 | 122.13 | 118.11 | 121.73 | 2.63 | 2.21% | 1,342,873 |
| Jan 24, 2025 | 119.45 | 120.25 | 118.86 | 119.10 | -0.41 | -0.34% | 1,107,900 |
| Jan 23, 2025 | 120.82 | 121.25 | 116.30 | 119.51 | -0.72 | -0.60% | 2,738,800 |
| Jan 22, 2025 | 123.32 | 123.42 | 119.90 | 120.23 | -3.66 | -2.95% | 1,103,718 |
| Jan 21, 2025 | 124.31 | 125.60 | 123.44 | 123.89 | 0.23 | 0.19% | 1,209,348 |
| Jan 17, 2025 | 122.75 | 124.09 | 122.40 | 123.66 | 0.67 | 0.54% | 697,200 |
| Jan 16, 2025 | 120.28 | 123.00 | 120.28 | 122.99 | 2.38 | 1.97% | 903,631 |