DTE Energy Company (DTE) Historical Stock Data
128.79 ↑0.27 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTE is down -0.42% a day on average. There have been 9 days where DTE Energy Company closed green and 21 days where DTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 128.39 | 128.79 | ↑$0.40 (0.31%) | 127.94 | 129.15 | 887.78K |
| 2025-12-23 | 128.31 | 128.52 | ↑$0.21 (0.16%) | 127.88 | 129.07 | 1.37M |
| 2025-12-22 | 126.78 | 128.31 | ↑$1.53 (1.21%) | 126.23 | 128.38 | 1.96M |
| 2025-12-19 | 129.43 | 127.64 | ↓$1.79 (-1.38%) | 127.52 | 129.88 | 2.83M |
| 2025-12-18 | 129.56 | 129.90 | ↑$0.34 (0.26%) | 129.10 | 130.88 | 3.12M |
| 2025-12-17 | 128.96 | 128.89 | ↓$0.07 (-0.05%) | 127.35 | 129.00 | 2.17M |
| 2025-12-16 | 129.26 | 128.66 | ↓$0.60 (-0.46%) | 128.48 | 129.66 | 1.72M |
| 2025-12-15 | 129.65 | 128.81 | ↓$0.84 (-0.65%) | 128.11 | 129.65 | 2.87M |
| 2025-12-12 | 131.17 | 129.80 | ↓$1.37 (-1.04%) | 129.69 | 132.11 | 1.78M |
| 2025-12-11 | 131.41 | 130.75 | ↓$0.66 (-0.50%) | 130.45 | 131.76 | 1.85M |
| 2025-12-10 | 130.09 | 129.99 | ↓$0.10 (-0.08%) | 129.53 | 130.53 | 1.94M |
| 2025-12-09 | 130.84 | 130.25 | ↓$0.59 (-0.45%) | 130.12 | 131.48 | 1.08M |
| 2025-12-08 | 131.64 | 130.00 | ↓$1.64 (-1.25%) | 129.75 | 131.70 | 1.57M |
| 2025-12-05 | 131.93 | 131.23 | ↓$0.70 (-0.53%) | 131.14 | 132.46 | 1.58M |
| 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 |
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