DTE Energy CompanyDTENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $133.90 | $133.90 | $131.33 | $131.55 | 951,500 |
| 12/1/2025 | $135.94 | $136.77 | $133.15 | $133.27 | 1.37M |
| 11/28/2025 | $136.67 | $137.22 | $136.35 | $137.03 | 539,318 |
| 11/26/2025 | $136.33 | $137.21 | $135.91 | $136.78 | 1.05M |
| 11/25/2025 | $136.76 | $137.13 | $135.13 | $136.07 | 1.41M |
| 11/24/2025 | $135.93 | $136.40 | $134.61 | $136.07 | 1.23M |
| 11/21/2025 | $136.64 | $137.18 | $135.64 | $135.77 | 1.25M |
| 11/20/2025 | $135.96 | $137.10 | $135.39 | $135.71 | 966,116 |
| 11/19/2025 | $136.92 | $136.92 | $134.61 | $135.05 | 1.32M |
| 11/18/2025 | $137.74 | $138.44 | $137.00 | $137.08 | 1.49M |
| 11/17/2025 | $137.64 | $138.28 | $137.03 | $137.60 | 1.34M |
| 11/14/2025 | $137.95 | $138.80 | $136.57 | $137.10 | 1.66M |
| 11/13/2025 | $139.86 | $140.00 | $137.63 | $137.72 | 2.02M |
| 11/12/2025 | $139.86 | $140.59 | $139.11 | $140.28 | 1.39M |
| 11/11/2025 | $139.04 | $139.84 | $138.31 | $139.78 | 1.69M |
| 11/10/2025 | $137.25 | $139.76 | $137.08 | $139.13 | 2.21M |
| 11/7/2025 | $134.51 | $136.76 | $134.41 | $136.75 | 1.70M |
| 11/6/2025 | $134.17 | $135.17 | $133.82 | $134.09 | 2.01M |
| 11/5/2025 | $134.02 | $134.94 | $133.25 | $134.00 | 2.94M |
| 11/4/2025 | $134.77 | $135.03 | $132.82 | $133.44 | 2.35M |
| 11/3/2025 | $134.89 | $135.15 | $132.40 | $133.87 | 1.64M |
| 10/31/2025 | $136.59 | $136.59 | $134.83 | $135.54 | 2.40M |
| 10/30/2025 | $139.83 | $141.47 | $137.83 | $138.06 | 1.98M |
| 10/29/2025 | $139.19 | $140.00 | $138.26 | $138.86 | 1.18M |
| 10/28/2025 | $141.72 | $141.99 | $139.47 | $139.64 | 939,336 |
| 10/27/2025 | $142.39 | $142.39 | $140.35 | $141.63 | 934,102 |
| 10/24/2025 | $141.91 | $142.43 | $141.27 | $141.84 | 666,600 |
| 10/23/2025 | $143.42 | $143.42 | $141.32 | $141.54 | 647,500 |
| 10/22/2025 | $142.37 | $143.26 | $141.45 | $142.69 | 797,500 |
| 10/21/2025 | $143.67 | $143.67 | $141.88 | $142.27 | 838,713 |
| 10/20/2025 | $142.81 | $143.73 | $142.35 | $143.32 | 931,200 |
| 10/17/2025 | $141.94 | $142.21 | $140.89 | $141.95 | 699,639 |
| 10/16/2025 | $142.69 | $143.60 | $141.31 | $141.50 | 784,406 |
| 10/15/2025 | $141.95 | $143.12 | $141.43 | $142.46 | 832,900 |