DTE(DTE)
DTE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $146.38 | $147.30 | $145.79 | $146.97 | 1.37M |
| 4/15/2026 | $146.66 | $147.32 | $145.87 | $146.75 | 957,164 |
| 4/14/2026 | $147.25 | $148.35 | $145.76 | $147.74 | 916,300 |
| 4/13/2026 | $149.51 | $149.51 | $146.51 | $147.51 | 1.36M |
| 4/10/2026 | $150.48 | $151.04 | $149.65 | $149.68 | 538,540 |
| 4/9/2026 | $148.70 | $151.40 | $148.63 | $150.98 | 983,004 |
| 4/8/2026 | $147.24 | $148.99 | $146.78 | $148.78 | 740,535 |
| 4/7/2026 | $147.79 | $149.46 | $147.36 | $148.27 | 708,978 |
| 4/6/2026 | $147.25 | $148.55 | $147.14 | $147.67 | 1.43M |
| 4/2/2026 | $147.61 | $148.77 | $147.12 | $148.04 | 879,200 |
| 4/1/2026 | $145.21 | $147.33 | $145.21 | $147.12 | 692,162 |
| 3/31/2026 | $146.72 | $146.75 | $144.37 | $146.22 | 978,600 |
| 3/30/2026 | $146.58 | $147.18 | $145.32 | $146.06 | 943,902 |
| 3/27/2026 | $144.45 | $145.79 | $143.84 | $144.47 | 1.01M |
| 3/26/2026 | $142.46 | $144.96 | $142.46 | $144.39 | 996,107 |
| 3/25/2026 | $144.63 | $145.25 | $143.37 | $143.45 | 1.02M |
| 3/24/2026 | $141.82 | $144.77 | $141.82 | $143.32 | 781,600 |
| 3/23/2026 | $143.13 | $143.58 | $142.03 | $142.29 | 1.45M |
| 3/20/2026 | $147.41 | $147.42 | $141.42 | $141.57 | 2.50M |
| 3/19/2026 | $147.32 | $148.45 | $145.54 | $147.14 | 1.05M |
| 3/18/2026 | $148.98 | $148.99 | $146.99 | $147.01 | 1.21M |
| 3/17/2026 | $149.56 | $150.69 | $149.31 | $149.34 | 1.02M |
| 3/16/2026 | $149.00 | $149.73 | $148.35 | $149.26 | 1.04M |
| 3/13/2026 | $149.26 | $150.06 | $148.63 | $149.57 | 1.11M |
| 3/12/2026 | $146.86 | $149.51 | $145.54 | $147.64 | 1.12M |
| 3/11/2026 | $147.58 | $147.79 | $146.10 | $146.52 | 1.20M |
| 3/10/2026 | $148.41 | $149.51 | $147.61 | $147.76 | 891,178 |
| 3/9/2026 | $150.44 | $150.74 | $147.18 | $148.96 | 989,737 |
| 3/6/2026 | $147.90 | $150.31 | $146.71 | $150.13 | 1.87M |
| 3/5/2026 | $148.48 | $149.73 | $148.15 | $148.64 | 1.99M |
| 3/4/2026 | $147.33 | $150.16 | $146.88 | $150.11 | 2.16M |
| 3/3/2026 | $145.45 | $149.43 | $144.06 | $148.11 | 1.95M |
| 3/2/2026 | $147.81 | $148.58 | $146.82 | $147.65 | 1.28M |
| 2/27/2026 | $146.77 | $148.40 | $146.00 | $148.24 | 1.67M |
| 2/26/2026 | $146.21 | $147.41 | $146.03 | $146.59 | 1.06M |
| 2/25/2026 | $146.20 | $146.57 | $144.15 | $146.02 | 1.41M |
| 2/24/2026 | $145.66 | $146.29 | $143.80 | $146.09 | 1.07M |
| 2/23/2026 | $145.59 | $146.51 | $144.86 | $145.85 | 1.55M |
| 2/20/2026 | $146.08 | $146.12 | $143.93 | $145.00 | 1.31M |
| 2/19/2026 | $143.18 | $146.50 | $142.41 | $145.03 | 1.58M |
| 2/18/2026 | $144.64 | $144.87 | $142.09 | $142.62 | 1.12M |
| 2/17/2026 | $150.05 | $154.63 | $143.81 | $144.69 | 2.26M |
| 2/13/2026 | $141.08 | $145.42 | $141.05 | $144.94 | 2.01M |
| 2/12/2026 | $140.00 | $142.53 | $139.21 | $140.91 | 1.70M |
| 2/11/2026 | $137.88 | $139.91 | $137.09 | $139.71 | 2.33M |
| 2/10/2026 | $135.99 | $139.02 | $135.36 | $137.84 | 1.29M |
| 2/9/2026 | $134.53 | $135.48 | $134.03 | $135.04 | 1.02M |
| 2/6/2026 | $137.25 | $137.72 | $134.09 | $134.82 | 1.60M |
| 2/5/2026 | $136.32 | $137.83 | $135.25 | $136.14 | 2.52M |
| 2/4/2026 | $136.57 | $137.54 | $135.44 | $135.70 | 1.46M |
| 2/3/2026 | $133.19 | $136.72 | $133.19 | $135.67 | 1.60M |
| 2/2/2026 | $134.28 | $134.28 | $132.21 | $132.93 | 1.63M |
| 1/30/2026 | $134.00 | $134.44 | $132.51 | $134.38 | 3.24M |
| 1/29/2026 | $137.11 | $138.47 | $134.02 | $134.44 | 2.34M |
| 1/28/2026 | $136.84 | $137.99 | $135.91 | $136.56 | 991,174 |
| 1/27/2026 | $135.45 | $137.19 | $134.98 | $136.68 | 1.02M |
| 1/26/2026 | $135.54 | $136.95 | $134.99 | $135.53 | 1.33M |
| 1/23/2026 | $135.03 | $135.03 | $133.11 | $134.33 | 1.71M |
| 1/22/2026 | $137.24 | $137.64 | $135.09 | $135.19 | 1.79M |
| 1/21/2026 | $136.60 | $137.50 | $136.26 | $137.07 | 2.78M |
| 1/20/2026 | $134.98 | $135.83 | $133.83 | $135.61 | 2.20M |