• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    DTE Energy (NY:DTE)

    150.59 -1.10 (-0.73%)
    Streaming Delayed Price Updated: 2:03 PM EDT, May 1, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Apr 30, 2026 146.50 151.82 146.50 151.69 1,625,264 +4.66(+3.17%)
    Apr 29, 2026 148.09 149.07 146.92 147.03 1,132,989 -1.55(-1.04%)
    Apr 28, 2026 147.73 148.78 146.38 148.58 1,224,636 +2.08(+1.42%)
    Apr 27, 2026 147.54 149.24 146.49 146.50 1,996,122 -0.38(-0.26%)
    Apr 24, 2026 147.33 148.15 146.38 146.88 1,274,668 -0.52(-0.35%)
    Apr 23, 2026 144.86 147.66 144.71 147.40 1,384,690 +3.83(+2.67%)
    Apr 22, 2026 144.50 145.29 143.11 143.57 927,462 +0.10(+0.07%)
    Apr 21, 2026 146.41 146.97 143.46 143.47 720,700 -2.40(-1.65%)
    Apr 20, 2026 147.25 148.18 145.79 145.87 725,247 -1.11(-0.76%)
    Apr 17, 2026 146.33 147.34 145.07 146.98 975,966 +0.01(+0.01%)
    Apr 16, 2026 146.38 147.30 145.79 146.97 1,370,469 +0.22(+0.15%)
    Apr 15, 2026 146.66 147.32 145.87 146.75 957,140 -0.99(-0.67%)
    Apr 14, 2026 147.25 148.35 145.76 147.74 916,284 +0.23(+0.16%)
    Apr 13, 2026 149.51 149.51 146.51 147.51 1,357,696 -2.17(-1.45%)
    Apr 10, 2026 150.48 151.04 149.65 149.68 538,542 -1.30(-0.86%)
    Apr 09, 2026 148.70 151.40 148.63 150.98 982,984 +2.20(+1.48%)
    Apr 08, 2026 147.24 148.99 146.78 148.78 740,512 +0.51(+0.34%)
    Apr 07, 2026 147.79 149.46 147.36 148.27 708,979 +0.60(+0.41%)
    Apr 06, 2026 147.25 148.55 147.14 147.67 1,427,474 -0.37(-0.25%)
    Apr 02, 2026 147.61 148.77 147.12 148.04 879,191 +0.92(+0.63%)
    Apr 01, 2026 145.21 147.33 145.21 147.12 692,142 +0.90(+0.62%)
    Mar 31, 2026 146.72 146.75 144.37 146.22 978,580 +0.16(+0.11%)
    Mar 30, 2026 146.58 147.18 145.32 146.06 943,888 +1.59(+1.10%)
    Mar 27, 2026 144.45 145.79 143.84 144.47 1,014,017 +0.08(+0.06%)
    Mar 26, 2026 142.46 144.96 142.46 144.39 996,089 +0.94(+0.66%)
    Mar 25, 2026 144.63 145.25 143.37 143.45 1,020,899 +0.13(+0.09%)
    Mar 24, 2026 141.82 144.77 141.82 143.32 781,590 +1.03(+0.72%)
    Mar 23, 2026 143.13 143.58 142.03 142.29 1,448,471 +0.72(+0.51%)
    Mar 20, 2026 147.41 147.42 141.42 141.57 2,498,905 -5.57(-3.79%)
    Mar 19, 2026 147.32 148.45 145.54 147.14 1,050,173 +0.13(+0.09%)
    Mar 18, 2026 148.98 148.99 146.99 147.01 1,210,830 -2.33(-1.56%)
    Mar 17, 2026 149.56 150.69 149.31 149.34 1,015,746 +0.08(+0.05%)
    Mar 16, 2026 149.00 149.72 148.35 149.26 1,042,039 +0.85(+0.58%)
    Mar 13, 2026 148.10 148.89 147.47 148.41 1,123,213 +1.91(+1.31%)
    Mar 12, 2026 145.72 148.34 144.41 146.49 1,128,110 +1.11(+0.76%)
    Mar 11, 2026 146.43 146.64 144.96 145.38 1,208,222 -1.23(-0.84%)
    Mar 10, 2026 147.25 148.34 146.46 146.61 898,168 -1.19(-0.81%)
    Mar 09, 2026 149.27 149.57 146.03 147.80 997,504 -1.16(-0.78%)
    Mar 06, 2026 146.75 149.14 145.57 148.96 1,881,219 +1.48(+1.00%)
    Mar 05, 2026 147.32 148.56 147.00 147.48 2,002,383 -1.46(-0.98%)
    Mar 04, 2026 146.18 148.99 145.74 148.94 2,178,597 +1.99(+1.35%)
    Mar 03, 2026 144.32 148.27 142.94 146.96 2,010,681 +0.46(+0.31%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.