DTE Energy CompanyDTENYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | $133.89 | $136.04 | $133.34 | $135.51 | 2.22M |
| 1/15/2026 | $134.53 | $135.18 | $133.57 | $134.61 | 1.28M |
| 1/14/2026 | $132.43 | $134.26 | $132.43 | $133.95 | 2.43M |
| 1/13/2026 | $130.29 | $132.32 | $129.76 | $132.20 | 1.38M |
| 1/12/2026 | $129.40 | $130.74 | $129.40 | $130.31 | 1.05M |
| 1/9/2026 | $130.44 | $131.56 | $129.60 | $129.89 | 1.17M |
| 1/8/2026 | $127.95 | $130.69 | $127.95 | $129.63 | 1.34M |
| 1/7/2026 | $130.63 | $130.63 | $127.71 | $128.26 | 1.09M |
| 1/6/2026 | $129.16 | $130.13 | $128.79 | $130.04 | 1.29M |
| 1/5/2026 | $129.89 | $130.04 | $126.62 | $128.80 | 1.28M |
| 1/2/2026 | $129.34 | $130.94 | $128.05 | $130.36 | 1.08M |
| 12/31/2025 | $129.74 | $129.99 | $128.94 | $128.98 | 971,100 |
| 12/30/2025 | $129.90 | $130.29 | $129.51 | $129.78 | 760,200 |
| 12/29/2025 | $129.42 | $130.17 | $129.12 | $129.64 | 1.02M |
| 12/26/2025 | $128.83 | $129.22 | $128.47 | $129.05 | 735,343 |
| 12/24/2025 | $128.39 | $129.15 | $127.94 | $128.79 | 887,800 |
| 12/23/2025 | $128.31 | $129.07 | $127.88 | $128.52 | 1.37M |
| 12/22/2025 | $126.78 | $128.38 | $126.23 | $128.31 | 1.96M |
| 12/19/2025 | $129.43 | $129.88 | $127.52 | $127.64 | 2.83M |
| 12/18/2025 | $129.56 | $130.88 | $129.00 | $129.90 | 3.21M |
| 12/17/2025 | $128.96 | $129.00 | $127.35 | $128.89 | 2.17M |
| 12/16/2025 | $129.26 | $129.66 | $128.48 | $128.66 | 1.72M |
| 12/15/2025 | $129.65 | $129.65 | $128.11 | $128.81 | 2.87M |
| 12/12/2025 | $131.17 | $132.11 | $129.69 | $129.80 | 1.78M |
| 12/11/2025 | $131.41 | $131.76 | $130.45 | $130.75 | 1.85M |
| 12/10/2025 | $130.09 | $130.53 | $129.53 | $129.99 | 1.94M |
| 12/9/2025 | $130.84 | $131.48 | $130.12 | $130.25 | 1.08M |
| 12/8/2025 | $131.64 | $131.70 | $129.75 | $130.00 | 1.57M |
| 12/5/2025 | $131.93 | $132.46 | $131.14 | $131.23 | 1.58M |
| 12/4/2025 | $132.96 | $134.07 | $129.69 | $132.16 | 2.21M |
| 12/3/2025 | $132.38 | $133.21 | $131.37 | $133.18 | 1.58M |