DTE Energy Company (DTE) Historical Stock Data
132.16 ↓1.02 (-0.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTE is down -0.40% a day on average. There have been 8 days where DTE Energy Company closed green and 22 days where DTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 132.96 | 132.16 | ↓$0.80 (-0.60%) | 129.69 | 134.07 | 2.21M |
| 2025-12-03 | 132.38 | 133.18 | ↑$0.80 (0.60%) | 131.37 | 133.21 | 1.58M |
| 2025-12-02 | 133.90 | 131.55 | ↓$2.35 (-1.76%) | 131.33 | 133.90 | 0.95M |
| 2025-12-01 | 135.94 | 133.27 | ↓$2.67 (-1.96%) | 133.15 | 136.77 | 1.37M |
| 2025-11-28 | 136.67 | 137.03 | ↑$0.36 (0.26%) | 136.35 | 137.22 | 539.32K |
| 2025-11-26 | 136.33 | 136.78 | ↑$0.45 (0.33%) | 135.91 | 137.21 | 1.05M |
| 2025-11-25 | 136.76 | 136.07 | ↓$0.69 (-0.50%) | 135.13 | 137.13 | 1.41M |
| 2025-11-24 | 135.93 | 136.07 | ↑$0.14 (0.10%) | 134.61 | 136.40 | 1.23M |
| 2025-11-21 | 136.64 | 135.77 | ↓$0.87 (-0.64%) | 135.64 | 137.18 | 1.25M |
| 2025-11-20 | 135.96 | 135.71 | ↓$0.25 (-0.18%) | 135.39 | 137.10 | 0.97M |
| 2025-11-19 | 136.92 | 135.05 | ↓$1.87 (-1.37%) | 134.61 | 136.92 | 1.32M |
| 2025-11-18 | 137.74 | 137.08 | ↓$0.66 (-0.48%) | 137.00 | 138.44 | 1.49M |
| 2025-11-17 | 137.64 | 137.60 | ↓$0.04 (-0.03%) | 137.03 | 138.28 | 1.34M |
| 2025-11-14 | 137.95 | 137.10 | ↓$0.85 (-0.62%) | 136.57 | 138.80 | 1.66M |
| 2025-11-13 | 139.86 | 137.72 | ↓$2.14 (-1.53%) | 137.63 | 140.00 | 2.02M |
| 2025-11-12 | 139.86 | 140.28 | ↑$0.42 (0.30%) | 139.11 | 140.59 | 1.39M |
| 2025-11-11 | 139.04 | 139.78 | ↑$0.74 (0.53%) | 138.31 | 139.84 | 1.69M |
| 2025-11-10 | 137.25 | 139.13 | ↑$1.88 (1.37%) | 137.08 | 139.77 | 2.21M |
| 2025-11-07 | 134.51 | 136.75 | ↑$2.24 (1.67%) | 134.41 | 136.76 | 1.70M |
| 2025-11-06 | 134.17 | 134.09 | ↓$0.08 (-0.06%) | 133.83 | 135.17 | 2.01M |
| 2025-11-05 | 134.02 | 134.00 | ↓$0.02 (-0.01%) | 133.25 | 134.94 | 2.94M |
| 2025-11-04 | 134.77 | 133.44 | ↓$1.33 (-0.99%) | 132.82 | 135.03 | 2.35M |
| 2025-11-03 | 134.89 | 133.87 | ↓$1.02 (-0.76%) | 132.40 | 135.15 | 1.64M |
| 2025-10-31 | 136.59 | 135.54 | ↓$1.05 (-0.77%) | 134.83 | 136.59 | 2.40M |
| 2025-10-30 | 139.83 | 138.06 | ↓$1.77 (-1.27%) | 137.83 | 141.47 | 1.98M |
| 2025-10-29 | 139.19 | 138.86 | ↓$0.33 (-0.24%) | 138.26 | 140.00 | 1.18M |
| 2025-10-28 | 141.72 | 139.64 | ↓$2.08 (-1.47%) | 139.47 | 141.99 | 0.94M |
| 2025-10-27 | 142.39 | 141.63 | ↓$0.76 (-0.53%) | 140.35 | 142.39 | 0.93M |
| 2025-10-24 | 141.91 | 141.84 | ↓$0.07 (-0.05%) | 141.27 | 142.43 | 666.56K |
| 2025-10-23 | 143.42 | 141.54 | ↓$1.88 (-1.31%) | 141.32 | 143.42 | 647.48K |
Create an account or log in to view more rows.
$DTE run it!
$DTE the market is selling off
$DTE watch for another rejection up here
$DTE hows short doing? Keep short pls
we need your money.
$DTE what’s gonna happen now
$DTE Like if you’re a bull
$DTE weak
$DTE HERE WE GO
$DTE Burn burn burn
$DTE over a thousand shares in now