• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    DTE Energy (NY:DTE)

    134.37 -2.19 (-1.60%)
    Streaming Delayed Price Updated: 3:52 PM EST, Jan 29, 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 (%)
    Jan 28, 2026 136.84 137.99 135.91 136.56 991,173 -0.12(-0.09%)
    Jan 27, 2026 135.45 137.19 134.98 136.68 1,018,692 +1.15(+0.85%)
    Jan 26, 2026 135.54 136.94 134.99 135.53 1,332,726 +1.20(+0.89%)
    Jan 23, 2026 135.03 135.03 133.11 134.33 1,709,370 -0.86(-0.64%)
    Jan 22, 2026 137.24 137.64 135.09 135.19 1,792,710 -1.88(-1.37%)
    Jan 21, 2026 136.60 137.50 136.26 137.07 2,782,646 +1.46(+1.08%)
    Jan 20, 2026 134.98 135.83 133.83 135.61 2,199,297 +0.10(+0.07%)
    Jan 16, 2026 133.89 136.04 133.34 135.51 2,221,899 +0.90(+0.67%)
    Jan 15, 2026 134.53 135.18 133.57 134.61 1,279,149 +0.66(+0.49%)
    Jan 14, 2026 132.43 134.26 132.43 133.95 2,428,906 +1.75(+1.32%)
    Jan 13, 2026 130.29 132.32 129.76 132.20 1,381,057 +1.89(+1.45%)
    Jan 12, 2026 129.40 130.74 129.40 130.31 1,047,965 +0.42(+0.32%)
    Jan 09, 2026 130.44 131.56 129.60 129.89 1,175,325 +0.26(+0.20%)
    Jan 08, 2026 127.95 130.69 127.95 129.63 1,344,350 +1.37(+1.07%)
    Jan 07, 2026 130.63 130.63 127.71 128.26 1,088,345 -1.78(-1.37%)
    Jan 06, 2026 129.16 130.13 128.79 130.04 1,292,487 +1.24(+0.96%)
    Jan 05, 2026 129.89 129.89 126.62 128.80 1,276,666 -1.56(-1.20%)
    Jan 02, 2026 129.34 130.94 128.05 130.36 1,084,634 +1.38(+1.07%)
    Dec 31, 2025 129.74 129.99 128.94 128.98 971,054 -0.80(-0.62%)
    Dec 30, 2025 129.90 130.29 129.51 129.78 760,192 +0.14(+0.11%)
    Dec 29, 2025 129.42 130.17 129.12 129.64 1,015,534 +0.59(+0.46%)
    Dec 26, 2025 128.83 129.22 128.47 129.05 735,344 +0.26(+0.20%)
    Dec 24, 2025 128.39 129.15 127.94 128.79 887,785 +0.27(+0.21%)
    Dec 23, 2025 128.31 129.07 127.88 128.52 1,368,441 +0.21(+0.16%)
    Dec 22, 2025 126.78 128.38 126.23 128.31 1,957,678 +0.67(+0.52%)
    Dec 19, 2025 129.43 129.88 127.52 127.64 2,828,123 -2.26(-1.74%)
    Dec 18, 2025 129.56 130.88 129.00 129.90 3,181,132 +1.01(+0.78%)
    Dec 17, 2025 128.96 129.00 127.35 128.89 2,195,331 +0.23(+0.18%)
    Dec 16, 2025 129.26 129.66 128.48 128.66 1,717,613 -0.15(-0.12%)
    Dec 15, 2025 129.65 129.65 128.11 128.81 2,868,675 +0.18(+0.14%)
    Dec 12, 2025 129.99 130.92 128.53 128.63 1,796,197 -0.94(-0.73%)
    Dec 11, 2025 130.23 130.58 129.27 129.58 1,872,219 +0.75(+0.58%)
    Dec 10, 2025 128.92 129.36 128.37 128.82 1,953,086 -0.26(-0.20%)
    Dec 09, 2025 129.67 130.30 128.95 129.08 1,094,513 +0.25(+0.19%)
    Dec 08, 2025 130.46 130.51 128.59 128.83 1,586,722 -1.22(-0.94%)
    Dec 05, 2025 130.75 131.27 129.96 130.05 1,594,278 -0.92(-0.70%)
    Dec 04, 2025 131.77 132.87 128.53 130.97 2,230,378 -1.01(-0.77%)
    Dec 03, 2025 131.19 132.01 130.19 131.99 1,589,742 +1.62(+1.24%)
    Dec 02, 2025 132.70 132.70 130.15 130.37 960,093 -1.71(-1.29%)
    Dec 01, 2025 134.72 135.54 131.95 132.07 1,387,043 -3.73(-2.74%)
    Nov 28, 2025 135.44 135.99 135.13 135.80 544,203 +0.25(+0.18%)
    Nov 26, 2025 135.11 135.97 134.69 135.55 1,058,055 +0.70(+0.52%)
    Nov 25, 2025 135.53 135.89 133.92 134.85 1,419,076 +0.00(+0.00%)
    Nov 24, 2025 134.71 135.18 133.40 134.85 1,222,346 +0.30(+0.22%)
    Nov 21, 2025 135.41 135.95 134.42 134.55 1,256,534 +0.06(+0.04%)
    Nov 20, 2025 134.74 135.87 134.18 134.49 974,849 +0.65(+0.49%)
    Nov 19, 2025 135.69 135.69 133.40 133.84 1,330,526 -2.01(-1.48%)
    Nov 18, 2025 136.50 137.19 135.77 135.85 1,507,257 -0.52(-0.38%)
    Nov 17, 2025 136.41 137.04 135.80 136.37 1,350,507 +0.50(+0.37%)
    Nov 14, 2025 136.71 137.55 135.34 135.87 1,679,388 -0.62(-0.45%)
    Nov 13, 2025 138.60 138.74 136.40 136.48 2,036,989 -2.54(-1.82%)
    Nov 12, 2025 138.60 139.33 137.86 139.02 1,400,258 +0.50(+0.36%)
    Nov 11, 2025 137.79 138.59 137.07 138.53 1,706,547 +0.64(+0.47%)
    Nov 10, 2025 136.02 138.51 135.85 137.88 2,241,175 +2.36(+1.74%)
    Nov 07, 2025 133.30 135.53 133.20 135.52 1,719,997 +2.64(+1.98%)
    Nov 06, 2025 132.97 133.96 132.62 132.89 2,024,245 +0.09(+0.07%)
    Nov 05, 2025 132.82 133.73 132.05 132.80 2,969,353 +0.56(+0.42%)
    Nov 04, 2025 133.56 133.82 131.63 132.24 2,375,177 -0.43(-0.32%)
    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.