Dark

DTE
DTE Energy Company
stock NYSE

Market Open

Jul 15, 2026 2:49:36 PM EDT

147.38USD-1.134%(-1.69)386,100

141.07Bid 147.39Ask 6.32Spread

Pre-market

0.00USD-100.000%(-149.07)0

After-hours

Jul 14, 2026 4:10:30 PM EDT

149.07USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	148.9000	149.520000	147.2700	147.3800	-1.134%	386,100	0.000%
2026-07-14	151.1600	151.690000	148.7500	149.0700	-1.042%	1,072,524	-1.134%
2026-07-13	150.4300	151.890000	149.7998	150.6400	+0.246%	985,531	-2.164%
2026-07-10	149.1300	150.880000	149.1300	150.2700	+0.670%	1,222,043	-1.923%
2026-07-09	150.8600	151.670000	148.5300	149.2700	-1.400%	1,738,270	-1.266%
2026-07-08	153.3200	153.710000	151.2300	151.3900	-1.593%	1,322,015	-2.649%
2026-07-07	152.3500	155.745000	152.1700	153.8400	+1.638%	1,178,701	-4.199%
2026-07-06	153.8600	154.410000	151.1100	151.3600	-1.753%	859,829	-2.629%
2026-07-02	151.5900	154.290000	151.2800	154.0600	+2.318%	1,492,761	-4.336%
2026-07-01	152.5600	152.890000	150.5700	150.5700	-1.181%	1,627,832	-2.119%
2026-06-30	153.3900	153.680000	151.7400	152.3700	-1.071%	999,830	-3.275%
2026-06-29	153.9200	155.060000	153.3950	154.0200	-0.265%	1,231,360	-4.311%
2026-06-26	153.7000	154.900000	153.1550	154.4300	+1.060%	1,874,668	-4.565%
2026-06-25	151.5000	153.565000	151.3700	152.8100	+1.132%	918,751	-3.553%
2026-06-24	150.0000	151.360000	149.2000	151.1000	+1.280%	1,335,167	-2.462%
2026-06-23	147.7500	149.515000	146.6800	149.1900	+1.607%	1,171,074	-1.213%
2026-06-22	146.0000	148.110000	145.9800	146.8300	-0.495%	1,644,015	+0.375%
2026-06-18	147.9200	148.920000	146.4900	147.5600	+0.251%	2,920,554	-0.122%
2026-06-17	147.8400	149.265100	146.1550	147.1900	-1.115%	1,351,666	+0.129%
2026-06-16	148.4100	150.000000	147.9700	148.8500	+0.547%	1,027,336	-0.988%
2026-06-15	147.0400	148.800000	145.6100	148.0400	+0.421%	954,150	-0.446%
2026-06-12	146.5900	148.165000	146.3850	147.4200	+1.118%	1,211,640	-0.027%
2026-06-11	147.2900	148.245000	145.7800	145.7900	-0.192%	1,097,194	+1.091%
2026-06-10	147.0000	147.650000	146.0000	146.0700	+0.082%	1,246,094	+0.897%
2026-06-09	143.6700	146.180000	143.1788	145.9500	+1.984%	1,982,018	+0.980%
2026-06-08	145.2400	146.640000	143.0200	143.1100	-1.825%	2,021,476	+2.984%
2026-06-05	143.5400	146.650000	143.5400	145.7700	+2.130%	1,325,437	+1.104%
2026-06-04	142.1700	143.760000	140.0000	142.7300	+0.649%	1,359,852	+3.258%
2026-06-03	143.0000	144.630000	141.5300	141.8100	-0.589%	2,540,080	+3.928%
2026-06-02	140.3100	143.320000	140.3100	142.6500	+2.017%	1,890,631	+3.316%
2026-06-01	141.7300	142.150000	139.7800	139.8300	-2.128%	1,666,770	+5.399%
2026-05-29	143.5100	143.770000	142.3000	142.8700	-0.356%	1,309,265	+3.157%
2026-05-28	145.5000	146.550000	142.9000	143.3800	-1.301%	1,240,096	+2.790%
2026-05-27	143.9900	145.460000	143.5800	145.2700	+0.449%	1,086,555	+1.452%
2026-05-26	146.0000	146.000000	144.1550	144.6200	-0.468%	1,589,845	+1.908%
2026-05-22	144.2200	145.490000	143.5700	145.3000	+1.078%	1,070,383	+1.432%
2026-05-21	142.6700	143.855000	142.1800	143.7500	+0.686%	1,404,771	+2.525%
2026-05-20	143.6600	144.180000	142.4900	142.7700	-0.265%	1,354,457	+3.229%
2026-05-19	140.9500	143.840000	140.6400	143.1500	+1.273%	1,553,662	+2.955%
2026-05-18	141.0900	142.600000	140.5000	141.3500	+1.123%	2,140,335	+4.266%
2026-05-15	143.5600	143.670000	139.7500	139.7800	-2.796%	1,425,576	+5.437%
2026-05-14	142.4200	143.880000	142.1000	143.8000	+1.268%	1,063,511	+2.490%
2026-05-13	141.6700	142.190000	140.6701	142.0000	-0.407%	1,463,192	+3.789%
2026-05-12	141.9300	143.225000	141.3400	142.5800	+0.105%	1,221,723	+3.367%
2026-05-11	141.5800	143.280000	140.9400	142.4300	+1.302%	1,598,226	+3.475%
2026-05-08	142.7600	143.095000	140.3650	140.6000	-0.986%	1,782,104	+4.822%
2026-05-07	142.2900	142.290000	140.6600	142.0000	-0.309%	2,117,957	+3.789%
2026-05-06	143.6200	144.955000	142.3800	142.4400	-0.739%	2,512,039	+3.468%
2026-05-05	147.0000	147.015000	143.0000	143.5000	-2.201%	4,657,183	+2.704%
2026-05-04	147.7200	148.450000	145.6400	146.7300	-1.385%	2,137,715	+0.443%
2026-05-01	151.6400	153.715000	148.7600	148.7900	-1.912%	1,621,541	-0.948%
2026-04-30	146.5000	151.820000	146.5000	151.6900	+3.169%	1,625,287	-2.841%
2026-04-29	148.0900	149.070000	146.9200	147.0300	-1.043%	1,133,057	+0.238%
2026-04-28	147.7300	148.780000	146.3750	148.5800	+1.420%	1,224,649	-0.808%
2026-04-27	147.5400	149.240000	146.4900	146.5000	-0.259%	1,996,123	+0.601%
2026-04-24	147.3300	148.150000	146.3800	146.8800	-0.353%	1,274,668	+0.340%
2026-04-23	144.8600	147.655000	144.7050	147.4000	+2.668%	1,384,701	-0.014%
2026-04-22	144.5000	145.290000	143.1100	143.5700	+0.070%	927,661	+2.654%
2026-04-21	146.4100	146.970000	143.4600	143.4700	-1.645%	720,367	+2.725%
2026-04-20	147.2500	148.180000	145.7900	145.8700	-0.755%	725,227	+1.035%
2026-04-17	146.3300	147.345000	145.0700	146.9800	+0.007%	975,965	+0.272%
2026-04-16	146.3800	147.300000	145.7900	146.9700	+0.150%	1,370,469	+0.279%
2026-04-15	146.6600	147.325000	145.8700	146.7500	-0.670%	957,164	+0.429%
2026-04-14	147.2500	148.350000	145.7600	147.7400	+0.156%	916,289	-0.244%
2026-04-13	149.5100	149.510000	146.5100	147.5100	-1.450%	1,357,534	-0.088%
2026-04-10	150.4800	151.040000	149.6500	149.6800	-0.861%	538,517	-1.537%
2026-04-09	148.7000	151.400000	148.6300	150.9800	+1.479%	983,001	-2.384%
2026-04-08	147.2400	148.990000	146.7800	148.7800	+0.344%	740,536	-0.941%
2026-04-07	147.7900	149.460000	147.3600	148.2700	+0.406%	708,979	-0.600%
2026-04-06	147.2500	148.550000	147.1400	147.6700	-0.250%	1,427,487	-0.196%
2026-04-02	147.6100	148.774364	147.1200	148.0400	+0.625%	879,190	-0.446%
2026-04-01	145.2100	147.330000	145.2100	147.1200	+0.616%	692,163	+0.177%
2026-03-31	146.7200	146.750000	144.3700	146.2200	+0.110%	978,581	+0.793%
2026-03-30	146.5800	147.180000	145.3200	146.0600	+1.101%	943,903	+0.904%
2026-03-27	144.4500	145.790000	143.8400	144.4700	+0.055%	1,014,016	+2.014%
2026-03-26	142.4600	144.960000	142.4600	144.3900	+0.655%	996,108	+2.071%
2026-03-25	144.6300	145.245000	143.3700	143.4500	+0.091%	1,021,100	+2.740%
2026-03-24	141.8200	144.770000	141.8200	143.3200	+0.724%	781,599	+2.833%
2026-03-23	143.1300	143.580000	142.0300	142.2900	+0.509%	1,448,470	+3.577%
2026-03-20	147.4100	147.420000	141.4220	141.5700	-3.786%	2,498,905	+4.104%
2026-03-19	147.3200	148.450000	145.5400	147.1400	+0.088%	1,050,178	+0.163%
2026-03-18	148.9800	148.990000	146.9900	147.0100	-1.560%	1,210,830	+0.252%
2026-03-17	149.5600	150.690000	149.3100	149.3400	+0.054%	1,015,752	-1.312%
2026-03-16	149.0000	149.725000	148.3500	149.2600	-0.207%	1,042,079	-1.260%
2026-03-13	149.2600	150.060000	148.6300	149.5700	+1.307%	1,114,464	-1.464%
2026-03-12	146.8600	149.510000	145.5402	147.6400	+0.764%	1,119,323	-0.176%
2026-03-11	147.5800	147.790000	146.0950	146.5200	-0.839%	1,198,826	+0.587%
2026-03-10	148.4100	149.510000	147.6100	147.7600	-0.806%	891,179	-0.257%
2026-03-09	150.4400	150.740000	147.1800	148.9600	-0.779%	989,738	-1.061%
2026-03-06	147.9000	150.310000	146.7090	150.1300	+1.002%	1,866,567	-1.832%
2026-03-05	148.4800	149.730000	148.1500	148.6400	-0.979%	1,986,786	-0.848%
2026-03-04	147.3300	150.160000	146.8800	150.1100	+1.350%	2,161,201	-1.819%
2026-03-03	145.4500	149.430000	144.0600	148.1100	+0.312%	1,950,315	-0.493%
2026-03-02	147.8100	148.580000	146.8250	147.6500	-0.398%	1,277,797	-0.183%
2026-02-27	146.7700	148.400000	146.0000	148.2400	+1.126%	1,666,443	-0.580%
2026-02-26	146.2100	147.410000	146.0300	146.5900	+0.390%	1,057,544	+0.539%
2026-02-25	146.2000	146.565000	144.1500	146.0200	-0.048%	1,406,140	+0.931%
2026-02-24	145.6600	146.295000	143.8000	146.0900	+0.165%	1,066,051	+0.883%
2026-02-23	145.5900	146.505000	144.8600	145.8500	+0.586%	1,549,953	+1.049%
2026-02-20	146.0800	146.115000	143.9250	145.0000	-0.021%	1,307,626	+1.641%
2026-02-19	143.1800	146.500000	142.4070	145.0300	+1.690%	1,579,749	+1.620%
2026-02-18	144.6400	144.870000	142.0900	142.6200	-1.431%	1,115,791	+3.338%
2026-02-17	150.0500	154.630000	143.8100	144.6900	-0.172%	2,264,867	+1.859%
2026-02-13	141.0800	145.415000	141.0500	144.9400	+2.860%	2,008,331	+1.683%
2026-02-12	140.0000	142.530000	139.2100	140.9100	+0.859%	1,700,368	+4.592%
2026-02-11	137.8800	139.910000	137.0850	139.7100	+1.357%	2,340,402	+5.490%
2026-02-10	135.9900	139.020000	135.3600	137.8400	+2.073%	1,285,661	+6.921%
2026-02-09	134.5300	135.480000	134.0300	135.0400	+0.163%	1,024,390	+9.138%
2026-02-06	137.2500	137.715000	134.0850	134.8200	-0.970%	1,603,553	+9.316%
2026-02-05	136.3200	137.830000	135.2500	136.1400	+0.324%	2,522,433	+8.256%
2026-02-04	136.5700	137.540000	135.4400	135.7000	+0.022%	1,459,260	+8.607%
2026-02-03	133.1900	136.720000	133.1900	135.6700	+2.061%	1,598,611	+8.631%
2026-02-02	134.2800	134.280000	132.2100	132.9300	-1.079%	1,629,745	+10.870%
2026-01-30	134.0000	134.440000	132.5100	134.3800	-0.045%	3,240,657	+9.674%
2026-01-29	137.1100	138.470000	134.0224	134.4400	-1.552%	2,344,259	+9.625%
2026-01-28	136.8400	137.990000	135.9100	136.5600	-0.088%	991,174	+7.923%
2026-01-27	135.4500	137.190000	134.9800	136.6800	+0.849%	1,018,692	+7.829%
2026-01-26	135.5400	136.945000	134.9900	135.5300	+0.893%	1,329,231	+8.743%
2026-01-23	135.0300	135.030000	133.1100	134.3300	-0.636%	1,709,370	+9.715%
2026-01-22	137.2400	137.640000	135.0900	135.1900	-1.372%	1,792,635	+9.017%
2026-01-21	136.6000	137.500000	136.2600	137.0700	+1.077%	2,782,482	+7.522%
2026-01-20	134.9800	135.830000	133.8300	135.6100	+0.074%	2,199,311	+8.679%
2026-01-16	133.8900	136.040000	133.3400	135.5100	+0.669%	2,221,878	+8.760%
2026-01-15	134.5300	135.180000	133.5700	134.6100	+0.493%	1,279,141	+9.487%
2026-01-14	132.4300	134.260000	132.4300	133.9500	+1.324%	2,428,909	+10.026%
2026-01-13	130.2900	132.320000	129.7600	132.2000	+1.450%	1,380,926	+11.483%
2026-01-12	129.4000	130.740000	129.4000	130.3100	+0.323%	1,047,973	+13.100%
2026-01-09	130.4400	131.560000	129.6000	129.8900	+0.201%	1,162,373	+13.465%
2026-01-08	127.9500	130.690000	127.9500	129.6300	+1.068%	1,344,361	+13.693%
2026-01-07	130.6300	130.630000	127.7100	128.2600	-1.369%	1,088,489	+14.907%
2026-01-06	129.1600	130.130000	128.7900	130.0400	+0.963%	1,292,512	+13.334%
2026-01-05	129.8900	130.040000	126.6200	128.8000	-1.197%	1,276,666	+14.425%
2026-01-02	129.3400	130.940000	128.0500	130.3600	+1.070%	1,084,633	+13.056%
2025-12-31	129.7400	129.990000	128.9400	128.9800	-0.616%	971,054	+14.266%
2025-12-30	129.9000	130.287500	129.5100	129.7800	+0.108%	760,192	+13.561%
2025-12-29	129.4200	130.166054	129.1150	129.6400	+0.457%	1,015,533	+13.684%
2025-12-26	128.8300	129.220000	128.4700	129.0500	+0.202%	735,344	+14.204%
2025-12-24	128.3900	129.150000	127.9435	128.7900	+0.210%	887,784	+14.434%
2025-12-23	128.3100	129.070000	127.8800	128.5200	+0.164%	1,368,450	+14.675%
2025-12-22	126.7800	128.375000	126.2300	128.3100	+0.525%	1,957,678	+14.862%
2025-12-19	129.4300	129.880000	127.5201	127.6400	-1.740%	2,828,122	+15.465%
2025-12-18	129.5600	130.880000	129.0000	129.9000	+0.784%	3,205,395	+13.457%
2025-12-17	128.9600	129.000000	127.3500	128.8900	+0.179%	2,173,957	+14.346%
2025-12-16	129.2600	129.662500	128.4800	128.6600	-0.116%	1,717,611	+14.550%
2025-12-15	129.6500	129.650000	128.1100	128.8100	-0.763%	2,868,725	+14.417%
2025-12-12	131.1700	132.110000	129.6900	129.8000	-0.727%	1,780,075	+13.544%
2025-12-11	131.4100	131.760000	130.4450	130.7500	+0.585%	1,853,156	+12.719%
2025-12-10	130.0900	130.530000	129.5300	129.9900	-0.200%	1,935,557	+13.378%
2025-12-09	130.8400	131.480000	130.1200	130.2500	+0.192%	1,084,690	+13.152%
2025-12-08	131.6400	131.695000	129.7500	130.0000	-0.937%	1,572,481	+13.369%
2025-12-05	131.9300	132.460000	131.1400	131.2300	-0.704%	1,579,968	+12.307%
2025-12-04	132.9600	134.070000	129.6900	132.1600	-0.766%	2,210,358	+11.516%
2025-12-03	132.3800	133.210000	131.3700	133.1800	+1.239%	1,575,475	+10.662%
2025-12-02	133.9000	133.900000	131.3300	131.5500	-1.291%	951,475	+12.033%
2025-12-01	135.9400	136.770000	133.1450	133.2700	-2.744%	1,374,679	+10.588%
2025-11-28	136.6700	137.223600	136.3500	137.0300	+0.183%	539,318	+7.553%
2025-11-26	136.3300	137.205000	135.9100	136.7800	+0.522%	1,048,558	+7.750%
2025-11-25	136.7600	137.125000	135.1300	136.0700	0.000%	1,406,339	+8.312%
2025-11-24	135.9300	136.400000	134.6100	136.0700	+0.221%	1,232,609	+8.312%
2025-11-21	136.6400	137.180000	135.6400	135.7700	+0.044%	1,245,257	+8.551%
2025-11-20	135.9600	137.100000	135.3900	135.7100	+0.489%	966,116	+8.599%
2025-11-19	136.9200	136.920000	134.6100	135.0500	-1.481%	1,318,585	+9.130%
2025-11-18	137.7400	138.435000	137.0000	137.0800	-0.378%	1,493,729	+7.514%
2025-11-17	137.6400	138.280000	137.0300	137.6000	+0.365%	1,338,401	+7.108%
2025-11-14	137.9500	138.799900	136.5700	137.1000	-0.450%	1,664,314	+7.498%
2025-11-13	139.8600	140.000000	137.6300	137.7200	-1.825%	2,018,710	+7.014%
2025-11-12	139.8600	140.590000	139.1100	140.2800	+0.358%	1,387,693	+5.061%
2025-11-11	139.0400	139.840000	138.3100	139.7800	+0.467%	1,691,284	+5.437%
2025-11-10	137.2500	139.765000	137.0800	139.1300	+1.740%	2,210,078	+5.930%
2025-11-07	134.5100	136.760000	134.4100	136.7500	+1.984%	1,704,560	+7.773%
2025-11-06	134.1700	135.170000	133.8250	134.0900	+0.067%	2,006,076	+9.911%
2025-11-05	134.0200	134.940000	133.2500	134.0000	+0.420%	2,942,703	+9.985%
2025-11-04	134.7700	135.030000	132.8200	133.4400	-0.321%	2,353,888	+10.447%
2025-11-03	134.8900	135.145000	132.3963	133.8700	-1.232%	1,639,073	+10.092%
2025-10-31	136.5900	136.590000	134.8300	135.5400	-1.825%	2,402,146	+8.735%
2025-10-30	139.8300	141.470000	137.8300	138.0600	-0.576%	1,975,602	+6.751%
2025-10-29	139.1900	140.000000	138.2600	138.8600	-0.559%	1,176,303	+6.136%
2025-10-28	141.7200	141.990000	139.4700	139.6400	-1.405%	939,336	+5.543%
2025-10-27	142.3900	142.390000	140.3450	141.6300	-0.148%	934,102	+4.060%
2025-10-24	141.9100	142.430000	141.2700	141.8400	+0.212%	666,555	+3.906%
2025-10-23	143.4200	143.420000	141.3200	141.5400	-0.806%	645,842	+4.126%
2025-10-22	142.3700	143.260000	141.4500	142.6900	+0.295%	797,481	+3.287%
2025-10-21	143.6700	143.670000	141.8800	142.2700	-0.733%	838,713	+3.592%
2025-10-20	142.8100	143.730000	142.3450	143.3200	+0.965%	931,154	+2.833%
2025-10-17	141.9400	142.210000	140.8900	141.9500	+0.318%	699,639	+3.825%
2025-10-16	142.6900	143.600000	141.3100	141.5000	-0.674%	784,406	+4.155%
2025-10-15	141.9500	143.120000	141.4300	142.4600	+0.572%	832,899	+3.454%
2025-10-14	140.1600	142.470000	140.1600	141.6500	+1.128%	1,071,401	+4.045%
2025-10-13	139.9100	141.030000	139.6100	140.0700	-0.271%	726,939	+5.219%
2025-10-10	140.7900	142.499900	140.2650	140.4500	+0.271%	1,016,888	+4.934%
2025-10-09	142.4200	142.425000	139.8800	140.0700	-1.067%	901,276	+5.219%
2025-10-08	142.9300	142.960000	141.1822	141.5800	-0.583%	1,182,109	+4.097%
2025-10-07	142.3600	143.790000	141.5500	142.4100	+0.459%	1,058,349	+3.490%
2025-10-06	140.2900	142.410000	140.2900	141.7600	+1.250%	930,182	+3.964%
2025-10-03	138.4900	140.940000	138.4900	140.0100	+0.524%	1,722,077	+5.264%
2025-10-02	139.6500	139.660000	138.6350	139.2800	-0.628%	906,525	+5.816%
2025-10-01	141.2800	141.955000	140.1000	140.1600	-0.898%	902,560	+5.151%
2025-09-30	140.9900	141.799900	140.5000	141.4300	+0.398%	805,938	+4.207%
2025-09-29	139.4100	141.320000	138.8700	140.8700	+1.120%	961,338	+4.621%
2025-09-26	138.2800	139.450000	138.2450	139.3100	+1.199%	964,126	+5.793%
2025-09-25	139.3400	139.840000	137.1000	137.6600	-0.793%	962,975	+7.061%
2025-09-24	138.0000	138.915000	137.7900	138.7600	+0.573%	710,183	+6.212%
2025-09-23	135.8100	138.000000	135.7700	137.9700	+1.344%	924,250	+6.820%
2025-09-22	135.9900	136.600000	135.5300	136.1400	+0.346%	898,939	+8.256%
2025-09-19	135.8900	136.430000	134.7020	135.6700	+0.414%	1,712,735	+8.631%
2025-09-18	134.0000	136.160000	134.0000	135.1100	0.000%	2,156,469	+9.081%
2025-09-17	134.7700	136.150000	134.4850	135.1100	+0.843%	1,130,469	+9.081%
2025-09-16	135.7700	136.400000	133.9800	133.9800	-1.810%	998,417	+10.001%
2025-09-15	135.8400	136.720000	135.7553	136.4500	-0.285%	943,561	+8.010%
2025-09-12	136.4700	137.290000	135.9800	136.8400	+0.058%	940,332	+7.702%
2025-09-11	135.7000	136.971100	135.3550	136.7600	+0.826%	869,794	+7.765%
2025-09-10	135.1000	136.125000	134.6100	135.6400	+0.392%	933,017	+8.655%
2025-09-09	134.3700	135.870000	134.3700	135.1100	+0.275%	634,399	+9.081%
2025-09-08	136.1300	136.380000	134.1200	134.7400	-1.362%	1,035,554	+9.381%
2025-09-05	137.0000	137.195000	135.8550	136.6000	+0.139%	975,962	+7.892%
2025-09-04	136.5000	136.850000	135.4200	136.4100	+0.679%	1,089,852	+8.042%
2025-09-03	135.1600	135.890000	134.7600	135.4900	-0.118%	868,894	+8.776%
2025-09-02	135.9900	136.430000	135.1300	135.6500	-0.732%	900,335	+8.647%
2025-08-29	136.6200	137.250000	136.4250	136.6500	+0.110%	951,634	+7.852%
2025-08-28	138.2400	138.370000	136.4100	136.5000	-1.380%	889,257	+7.971%
2025-08-27	138.0700	138.670000	137.8200	138.4100	+0.224%	700,484	+6.481%
2025-08-26	138.4800	138.780000	137.6300	138.1000	-0.231%	1,015,648	+6.720%
2025-08-25	139.0000	139.355000	138.1300	138.4200	-1.086%	987,990	+6.473%
2025-08-22	140.9100	141.515000	138.1800	139.9400	-0.185%	1,257,362	+5.317%
2025-08-21	140.1700	140.920000	140.0350	140.2000	-0.206%	1,069,171	+5.121%
2025-08-20	140.3200	142.050000	139.9300	140.4900	+0.544%	965,201	+4.904%
2025-08-19	137.5500	139.855000	137.4000	139.7300	+1.696%	726,580	+5.475%
2025-08-18	139.0300	139.085000	137.4000	137.4000	-1.094%	980,835	+7.263%
2025-08-15	140.1500	140.150000	138.5500	138.9200	-0.722%	1,296,646	+6.090%
2025-08-14	141.0100	141.460000	139.6700	139.9300	-1.103%	1,243,411	+5.324%
2025-08-13	140.1900	141.495000	139.6600	141.4900	+1.144%	967,771	+4.163%
2025-08-12	140.1600	140.220000	138.3200	139.8900	-0.021%	1,308,966	+5.354%
2025-08-11	140.7800	140.780000	139.2600	139.9200	-0.242%	1,195,934	+5.332%
2025-08-08	140.6800	140.980000	139.6200	140.2600	+0.036%	1,348,610	+5.076%
2025-08-07	139.2400	140.990000	139.1700	140.2100	+0.783%	1,093,630	+5.114%
2025-08-06	139.8000	140.605000	139.1000	139.1200	-0.315%	860,336	+5.937%
2025-08-05	140.9700	141.540000	138.9600	139.5600	-0.881%	870,780	+5.603%
2025-08-04	138.9100	141.120000	138.9100	140.8000	+1.653%	1,401,658	+4.673%
2025-08-01	139.0000	139.590000	137.5800	138.5100	+0.072%	1,411,981	+6.404%
2025-07-31	134.7100	138.410000	134.7100	138.4100	+2.238%	1,757,731	+6.481%
2025-07-30	137.5000	138.790000	134.9500	135.3800	-1.255%	2,005,327	+8.864%
2025-07-29	136.9000	138.450000	134.6000	137.1000	-0.182%	2,818,395	+7.498%
2025-07-28	139.1700	139.205000	137.1000	137.3500	-1.492%	1,628,896	+7.303%
2025-07-25	139.1800	139.770000	138.7100	139.4300	+0.295%	1,244,324	+5.702%
2025-07-24	138.2800	139.350000	137.9100	139.0200	+0.615%	1,082,806	+6.014%
2025-07-23	139.6200	140.210000	137.7400	138.1700	-0.989%	1,062,298	+6.666%
2025-07-22	138.2300	139.780000	138.0450	139.5500	+1.204%	918,470	+5.611%
2025-07-21	137.0800	138.750000	136.8200	137.8900	+0.459%	1,318,796	+6.882%
2025-07-18	135.1100	137.390000	135.0500	137.2600	+1.878%	1,690,920	+7.373%
2025-07-17	133.7800	135.180000	133.7800	134.7300	+0.372%	896,047	+9.389%
2025-07-16	132.9500	134.460000	132.5500	134.2300	+0.660%	1,267,845	+9.797%
2025-07-15	133.3900	133.999900	132.7150	133.3500	-0.596%	1,419,827	+10.521%
2025-07-14	134.0100	135.850000	133.4600	134.1500	+0.202%	1,073,242	+9.862%
2025-07-11	132.5000	134.570000	132.3850	133.8800	+0.165%	1,156,385	+10.084%
2025-07-10	130.6400	133.930000	130.6400	133.6600	+1.704%	1,486,983	+10.265%
2025-07-09	130.5000	131.520000	129.3900	131.4200	+0.891%	2,170,082	+12.144%
2025-07-08	130.3000	130.675000	129.1000	130.2600	-0.663%	1,548,727	+13.143%
2025-07-07	131.8700	132.280000	130.3800	131.1300	-0.614%	1,292,676	+12.392%
2025-07-03	130.7500	132.590000	130.1200	131.9400	+0.964%	1,384,023	+11.702%
2025-07-02	132.0000	132.305000	129.8500	130.6800	-1.321%	2,022,576	+12.779%
2025-07-01	132.8900	133.851800	131.6300	132.4300	-0.023%	2,222,692	+11.289%
2025-06-30	131.2000	132.580000	130.9400	132.4600	+0.638%	2,277,769	+11.264%
2025-06-27	131.6000	132.740000	131.2300	131.6200	+0.046%	1,870,358	+11.974%
2025-06-26	131.0800	131.890000	130.6000	131.5600	+0.527%	1,196,343	+12.025%
2025-06-25	132.3600	132.715000	130.3350	130.8700	-1.764%	1,156,333	+12.616%
2025-06-24	133.1600	134.165000	132.7800	133.2200	-0.612%	1,346,274	+10.629%
2025-06-23	133.2900	134.420000	133.2650	134.0400	+1.300%	835,003	+9.952%
2025-06-20	132.0000	133.300000	131.8376	132.3200	+0.395%	1,615,350	+11.381%
2025-06-18	132.2900	132.710000	131.0900	131.8000	-0.129%	1,565,978	+11.821%
2025-06-17	132.9300	133.275000	131.2000	131.9700	-0.894%	2,067,093	+11.677%
2025-06-16	134.5300	135.115000	132.2400	133.1600	-1.523%	1,532,803	+10.679%
2025-06-13	136.0300	136.255000	134.8700	135.2200	-0.595%	1,182,839	+8.993%
2025-06-12	135.1000	136.030000	134.8800	136.0300	+0.785%	1,037,954	+8.344%
2025-06-11	135.1200	135.250000	134.4000	134.9700	+0.067%	1,290,443	+9.195%
2025-06-10	134.1700	135.180000	133.2400	134.8800	+0.732%	1,250,735	+9.267%
2025-06-09	133.5000	134.680000	132.9900	133.9000	+0.037%	1,077,394	+10.067%
2025-06-06	133.2600	134.300000	132.4050	133.8500	+0.867%	1,419,916	+10.108%
2025-06-05	133.2600	133.260000	132.1000	132.7000	-0.458%	1,479,905	+11.063%
2025-06-04	135.5200	135.520000	133.2800	133.3100	-1.660%	1,159,023	+10.554%
2025-06-03	136.4600	136.610000	134.0800	135.5600	-0.309%	1,097,492	+8.719%
2025-06-02	135.9000	136.695000	135.2100	135.9800	-0.490%	1,073,301	+8.384%
2025-05-30	135.9500	137.022500	135.7450	136.6500	+0.286%	1,520,081	+7.852%
2025-05-29	134.7200	136.270000	134.5800	136.2600	+0.948%	1,022,904	+8.161%
2025-05-28	136.7300	136.730000	134.3400	134.9800	-1.561%	1,055,377	+9.187%
2025-05-27	137.4900	137.619900	136.2000	137.1200	+0.587%	746,361	+7.482%
2025-05-23	135.8000	136.690000	134.0300	136.3200	+1.263%	1,069,038	+8.113%
2025-05-22	135.2400	135.440000	133.3900	134.6200	-1.095%	2,046,315	+9.479%
2025-05-21	138.0500	138.250000	135.2400	136.1100	-1.648%	1,459,459	+8.280%
2025-05-20	138.3000	139.250000	137.9300	138.3900	-0.130%	762,918	+6.496%
2025-05-19	137.6200	138.720000	136.5000	138.5700	+0.362%	1,101,854	+6.358%
2025-05-16	135.9800	138.210000	135.8900	138.0700	+1.299%	1,722,395	+6.743%
2025-05-15	133.7300	136.605000	133.1500	136.3000	+2.721%	2,464,380	+8.129%
2025-05-14	132.7800	133.110000	129.6400	132.6900	-0.113%	2,181,266	+11.071%
2025-05-13	132.9900	133.930000	131.8800	132.8400	-0.195%	1,837,822	+10.945%
2025-05-12	135.0000	135.115000	131.7900	133.1000	-2.219%	1,376,565	+10.729%
2025-05-09	136.0500	136.500000	134.9400	136.1200	+0.302%	913,130	+8.272%
2025-05-08	137.9800	138.355000	135.4400	135.7100	-2.092%	1,404,483	+8.599%
2025-05-07	137.4300	139.530000	137.4300	138.6100	+0.690%	1,197,604	+6.327%
2025-05-06	136.7400	138.380000	136.0300	137.6600	+0.710%	1,206,099	+7.061%
2025-05-05	136.5200	136.970000	135.0600	136.6900	+0.242%	1,407,375	+7.821%
2025-05-02	136.1000	136.680000	135.0600	136.3600	+0.383%	709,912	+8.082%
2025-05-01	138.0000	138.400000	135.1950	135.8400	-0.847%	1,626,552	+8.495%
2025-04-30	137.2100	137.480000	133.9800	137.0000	+0.175%	2,719,079	+7.577%
2025-04-29	135.1000	137.750000	134.7500	136.7600	+0.789%	1,780,976	+7.765%
2025-04-28	134.8400	136.120000	133.0600	135.6900	+0.690%	1,118,360	+8.615%
2025-04-25	136.6600	136.790000	134.3200	134.7600	-1.621%	1,294,720	+9.365%
2025-04-24	135.6900	137.750000	134.9100	136.9800	+0.602%	1,832,973	+7.592%
2025-04-23	135.5100	136.760000	134.0400	136.1600	+0.265%	2,383,790	+8.240%
2025-04-22	133.0900	136.420000	132.7950	135.8000	+3.051%	2,345,145	+8.527%
2025-04-21	132.8300	133.275000	130.1900	131.7800	-1.325%	2,357,646	+11.838%
2025-04-17	132.7100	135.290000	132.6850	133.5500	+1.159%	1,389,437	+10.356%
2025-04-16	134.1100	134.245000	131.4800	132.0200	-0.677%	781,208	+11.635%
2025-04-15	133.1900	134.270000	132.5550	132.9200	-0.203%	1,459,906	+10.879%
2025-04-14	130.3500	133.962000	129.9377	133.1900	+2.596%	1,398,563	+10.654%
2025-04-11	128.2900	129.892500	126.7535	129.8200	+0.831%	2,031,555	+13.526%
2025-04-10	129.8300	130.900000	126.7100	128.7500	-1.349%	1,848,824	+14.470%
2025-04-09	126.1700	131.360000	123.6900	130.5100	+2.449%	1,870,265	+12.926%
2025-04-08	130.3600	131.210000	125.7150	127.3900	-0.438%	1,528,123	+15.692%
2025-04-07	129.5000	131.270000	126.0901	127.9500	-2.921%	2,373,057	+15.186%
2025-04-04	139.7000	140.315000	130.6400	131.8000	-5.513%	1,732,018	+11.821%
2025-04-03	139.3000	140.390000	137.6800	139.4900	+1.080%	1,946,789	+5.656%
2025-04-02	137.6600	138.940000	136.5543	138.0000	+0.058%	1,055,993	+6.797%
2025-04-01	137.4600	138.365000	136.8100	137.9200	-0.253%	893,333	+6.859%
2025-03-31	137.1900	139.050000	136.6300	138.2700	+1.245%	1,190,267	+6.589%
2025-03-28	136.1800	137.190000	135.4900	136.5700	+1.013%	1,597,817	+7.915%
2025-03-27	136.0200	136.390000	134.9500	135.2000	-0.383%	1,204,808	+9.009%
2025-03-26	134.6200	136.150000	134.6000	135.7200	+0.907%	1,564,861	+8.591%
2025-03-25	135.7500	136.480000	132.9950	134.5000	-1.212%	1,412,935	+9.576%
2025-03-24	137.2900	138.090000	135.9700	136.1500	-0.700%	1,093,314	+8.248%
2025-03-21	136.6600	138.220000	135.5400	137.1100	+0.124%	3,537,949	+7.490%
2025-03-20	136.4400	137.030000	135.7400	136.9400	+0.565%	1,735,942	+7.624%
2025-03-19	135.0100	136.760000	134.8700	136.1700	+0.598%	1,698,587	+8.232%
2025-03-18	134.3900	135.925000	134.3900	135.3600	-0.177%	1,488,576	+8.880%
2025-03-17	133.9700	136.310000	133.3300	135.6000	+0.251%	1,416,684	+8.687%
2025-03-14	132.5000	135.520000	132.3200	135.2600	+1.921%	1,069,676	+8.961%
2025-03-13	131.6000	133.010000	130.9300	132.7100	+1.028%	1,105,820	+11.054%
2025-03-12	131.4000	132.420000	130.9500	131.3600	-0.507%	957,672	+12.195%
2025-03-11	132.2900	132.830000	131.1100	132.0300	+0.015%	1,460,184	+11.626%
2025-03-10	132.2600	133.940000	130.1500	132.0100	+0.251%	2,373,696	+11.643%
2025-03-07	130.8800	132.550000	130.5700	131.6800	+0.873%	2,360,270	+11.923%
2025-03-06	132.0100	132.010000	129.6900	130.5400	-1.144%	817,456	+12.900%
2025-03-05	131.0200	133.090000	130.7200	132.0500	+0.083%	1,665,387	+11.609%
2025-03-04	135.9900	136.280000	131.6300	131.9400	-2.440%	1,168,715	+11.702%
2025-03-03	133.3200	135.240000	132.9500	135.2400	+1.152%	981,949	+8.977%
2025-02-28	133.0700	134.110000	131.7200	133.7000	+1.411%	1,097,710	+10.232%
2025-02-27	131.8200	133.000000	131.1900	131.8400	-0.611%	667,805	+11.787%
2025-02-26	132.8700	133.416200	131.8400	132.6500	-0.555%	845,256	+11.104%
2025-02-25	132.3900	133.490000	132.3900	133.3900	+0.763%	923,715	+10.488%
2025-02-24	132.4000	133.450000	130.8500	132.3800	+0.295%	753,924	+11.331%
2025-02-21	130.7600	132.879900	129.8000	131.9900	+0.617%	1,022,189	+11.660%
2025-02-20	129.6100	131.840000	128.2700	131.1800	+0.614%	1,390,823	+12.349%
2025-02-19	129.0200	130.530000	128.9700	130.3800	+0.641%	979,003	+13.039%
2025-02-18	129.8000	130.360000	128.5700	129.5500	+0.395%	1,358,278	+13.763%
2025-02-14	128.6700	130.220000	128.3400	129.0400	+0.962%	1,858,374	+14.213%
2025-02-13	123.7100	128.740000	123.4750	127.8100	+2.915%	2,465,344	+15.312%
2025-02-12	123.5600	124.545000	122.8500	124.1900	-0.560%	1,277,068	+18.673%
2025-02-11	123.2200	124.940000	122.2150	124.8900	+0.954%	905,496	+18.008%
2025-02-10	122.6400	123.815000	122.1200	123.7100	+0.823%	1,073,737	+19.133%
2025-02-07	122.2100	122.880000	121.4450	122.7000	+0.114%	1,156,992	+20.114%
2025-02-06	122.7800	123.000000	121.5800	122.5600	-0.106%	1,028,449	+20.251%
2025-02-05	121.8400	123.240000	121.1900	122.6900	+1.691%	966,696	+20.124%
2025-02-04	120.1700	121.130000	119.0000	120.6500	-0.207%	808,483	+22.155%
2025-02-03	119.0600	121.400000	118.2000	120.9000	+0.851%	1,398,889	+21.902%
2025-01-31	119.0200	120.730000	118.8200	119.8800	+0.461%	1,341,341	+22.940%
2025-01-30	118.8800	119.730000	118.2500	119.3300	+1.471%	1,037,054	+23.506%
2025-01-29	118.8700	119.672900	117.5600	117.6000	-0.843%	1,220,664	+25.323%
2025-01-28	121.2500	121.260000	118.0600	118.6000	-2.571%	1,185,540	+24.266%
2025-01-27	120.4000	122.130000	118.1100	121.7300	+2.208%	1,258,382	+21.071%
2025-01-24	119.4500	120.250000	118.8550	119.1000	-0.343%	1,072,685	+23.745%
2025-01-23	120.8200	121.250000	116.3000	119.5100	-0.599%	2,477,157	+23.320%

document.getElementById("l47dB4").onerror = function(){this.style.display='none';}; .dark-mode .pT8f7W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pT8f7W{ color: #333333; background-color: white; border: 2px solid #333333; }DTEDTE Energy Companystock NYSE

DTE
DTE Energy Company
stock NYSE