DTE Energy Company (DTE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 139.45 | 141.35 | 138.55 | 139.87 | -0.07% | 1,242,300 |
| 2026-08-06 | 141.10 | 141.42 | 138.66 | 139.97 | +0.22% | 1,297,800 |
| 2026-08-05 | 141.26 | 141.62 | 138.50 | 139.66 | -1.45% | 1,823,200 |
| 2026-08-04 | 140.73 | 142.27 | 139.28 | 141.72 | +0.00% | 1,500,900 |
| 2026-08-03 | 141.58 | 143.34 | 140.40 | 141.72 | -0.11% | 1,381,300 |
| 2026-07-31 | 141.59 | 142.40 | 140.50 | 141.87 | +0.12% | 1,596,700 |
| 2026-07-30 | 143.37 | 144.07 | 141.18 | 141.70 | -1.27% | 1,059,100 |
| 2026-07-29 | 147.02 | 148.52 | 142.50 | 143.52 | -1.75% | 1,449,600 |
| 2026-07-28 | 146.84 | 150.56 | 146.08 | 146.08 | -0.78% | 1,685,600 |
| 2026-07-27 | 148.70 | 149.75 | 146.84 | 147.23 | -1.49% | 1,580,900 |
| 2026-07-24 | 148.39 | 150.81 | 148.39 | 149.46 | +0.90% | 1,153,500 |
| 2026-07-23 | 147.24 | 149.17 | 146.92 | 148.13 | -0.28% | 1,601,900 |
| 2026-07-22 | 146.34 | 148.60 | 145.85 | 148.55 | +2.43% | 1,663,100 |
| 2026-07-21 | 145.44 | 146.03 | 143.87 | 145.03 | -0.63% | 1,083,647 |
| 2026-07-20 | 148.39 | 149.37 | 145.60 | 145.95 | -1.51% | 981,571 |
| 2026-07-17 | 150.61 | 151.92 | 147.49 | 148.19 | -0.48% | 1,162,600 |
| 2026-07-16 | 146.93 | 148.96 | 146.93 | 148.91 | +1.33% | 1,000,900 |
| 2026-07-15 | 148.57 | 149.60 | 146.72 | 146.95 | -1.42% | 1,102,100 |
| 2026-07-14 | 151.16 | 151.69 | 148.75 | 149.07 | -1.04% | 1,072,500 |
| 2026-07-13 | 150.43 | 151.89 | 149.80 | 150.64 | +0.25% | 985,300 |
| 2026-07-10 | 149.13 | 150.88 | 149.13 | 150.27 | +0.67% | 1,222,000 |
| 2026-07-09 | 150.86 | 151.67 | 148.53 | 149.27 | -1.40% | 1,738,200 |
| 2026-07-08 | 153.32 | 153.71 | 151.23 | 151.39 | -1.59% | 1,322,000 |
| 2026-07-07 | 152.35 | 155.75 | 152.17 | 153.84 | +1.64% | 1,178,700 |
| 2026-07-06 | 153.86 | 154.41 | 151.11 | 151.36 | -1.75% | 859,800 |
| 2026-07-02 | 151.59 | 154.29 | 151.28 | 154.06 | +2.32% | 1,492,800 |
| 2026-07-01 | 152.56 | 152.89 | 150.57 | 150.57 | -1.18% | 1,626,000 |
| 2026-06-30 | 153.39 | 153.68 | 151.74 | 152.37 | -1.07% | 999,700 |
| 2026-06-29 | 153.92 | 155.06 | 153.40 | 154.02 | -0.27% | 1,231,400 |
| 2026-06-26 | 153.70 | 154.90 | 153.16 | 154.43 | +1.06% | 1,874,700 |
| 2026-06-25 | 151.50 | 153.57 | 151.37 | 152.81 | +1.13% | 918,700 |
| 2026-06-24 | 150.00 | 151.36 | 149.20 | 151.10 | +1.28% | 1,335,200 |
| 2026-06-23 | 147.75 | 149.52 | 146.68 | 149.19 | +1.61% | 1,171,100 |
| 2026-06-22 | 146.00 | 148.11 | 145.98 | 146.83 | -0.49% | 1,643,900 |
| 2026-06-18 | 147.92 | 148.92 | 146.49 | 147.56 | +0.25% | 2,920,500 |
| 2026-06-17 | 147.84 | 149.27 | 146.16 | 147.19 | -1.12% | 1,351,700 |
| 2026-06-16 | 148.41 | 150.00 | 147.97 | 148.85 | +0.55% | 1,027,300 |
| 2026-06-15 | 147.04 | 148.80 | 145.61 | 148.04 | +0.42% | 954,100 |
| 2026-06-12 | 146.59 | 148.17 | 146.39 | 147.42 | +1.12% | 1,211,600 |
| 2026-06-11 | 147.29 | 148.25 | 145.78 | 145.79 | -0.19% | 1,097,200 |
| 2026-06-10 | 147.00 | 147.65 | 146.00 | 146.07 | +0.08% | 1,246,100 |
| 2026-06-09 | 143.67 | 146.18 | 143.18 | 145.95 | +1.98% | 1,982,000 |
| 2026-06-08 | 145.24 | 146.64 | 143.02 | 143.11 | -1.82% | 2,021,500 |
| 2026-06-05 | 143.54 | 146.65 | 143.54 | 145.77 | +2.13% | 1,325,100 |
| 2026-06-04 | 142.17 | 143.76 | 140.00 | 142.73 | +0.65% | 1,359,800 |
| 2026-06-03 | 143.00 | 144.63 | 141.53 | 141.81 | -0.59% | 2,540,100 |
| 2026-06-02 | 140.31 | 143.32 | 140.31 | 142.65 | +2.02% | 1,789,400 |
| 2026-06-01 | 141.73 | 142.15 | 139.78 | 139.83 | -2.13% | 1,666,700 |
| 2026-05-29 | 143.51 | 143.77 | 142.30 | 142.87 | -0.36% | 1,309,200 |
| 2026-05-28 | 145.50 | 146.55 | 142.90 | 143.38 | -1.30% | 1,240,100 |
| 2026-05-27 | 143.99 | 145.46 | 143.58 | 145.27 | +0.45% | 1,086,500 |
| 2026-05-26 | 146.00 | 146.00 | 144.16 | 144.62 | -0.47% | 1,589,800 |
| 2026-05-22 | 144.22 | 145.49 | 143.57 | 145.30 | +1.08% | 1,070,400 |
| 2026-05-21 | 142.67 | 143.86 | 142.18 | 143.75 | +0.69% | 1,404,700 |
| 2026-05-20 | 143.66 | 144.18 | 142.49 | 142.77 | -0.27% | 1,354,500 |
| 2026-05-19 | 140.95 | 143.84 | 140.64 | 143.15 | +1.27% | 1,553,700 |
| 2026-05-18 | 141.09 | 142.60 | 140.50 | 141.35 | +1.12% | 2,140,300 |
| 2026-05-15 | 143.56 | 143.67 | 139.75 | 139.78 | -2.80% | 1,425,600 |
| 2026-05-14 | 142.42 | 143.88 | 142.10 | 143.80 | +1.27% | 1,063,500 |
| 2026-05-13 | 141.67 | 142.19 | 140.67 | 142.00 | -0.41% | 1,463,200 |
| 2026-05-12 | 141.93 | 143.23 | 141.34 | 142.58 | +0.11% | 1,221,700 |
| 2026-05-11 | 141.58 | 143.28 | 140.94 | 142.43 | +1.30% | 1,598,200 |
| 2026-05-08 | 142.76 | 143.10 | 140.37 | 140.60 | -0.99% | 1,782,100 |
| 2026-05-07 | 142.29 | 142.29 | 140.66 | 142.00 | -0.31% | 2,118,000 |
| 2026-05-06 | 143.62 | 144.96 | 142.38 | 142.44 | -0.74% | 2,512,000 |
| 2026-05-05 | 147.00 | 147.02 | 143.00 | 143.50 | -2.20% | 4,657,200 |
| 2026-05-04 | 147.72 | 148.45 | 145.64 | 146.73 | -1.38% | 2,137,600 |
| 2026-05-01 | 151.64 | 153.72 | 148.76 | 148.79 | -1.91% | 1,621,500 |
| 2026-04-30 | 146.50 | 151.82 | 146.50 | 151.69 | +3.17% | 1,625,300 |
| 2026-04-29 | 148.09 | 149.07 | 146.92 | 147.03 | -1.04% | 1,132,900 |
| 2026-04-28 | 147.73 | 148.78 | 146.38 | 148.58 | +1.42% | 1,224,400 |
| 2026-04-27 | 147.54 | 149.24 | 146.49 | 146.50 | -0.26% | 1,996,100 |
| 2026-04-24 | 147.33 | 148.15 | 146.38 | 146.88 | -0.35% | 1,274,700 |
| 2026-04-23 | 144.86 | 147.66 | 144.71 | 147.40 | +2.67% | 1,384,700 |
| 2026-04-22 | 144.50 | 145.29 | 143.11 | 143.57 | +0.07% | 927,500 |
| 2026-04-21 | 146.41 | 146.97 | 143.46 | 143.47 | -1.65% | 720,700 |
| 2026-04-20 | 147.25 | 148.18 | 145.79 | 145.87 | -0.76% | 725,200 |
| 2026-04-17 | 146.33 | 147.35 | 145.07 | 146.98 | +0.01% | 975,900 |
| 2026-04-16 | 146.38 | 147.30 | 145.79 | 146.97 | +0.15% | 1,370,500 |
| 2026-04-15 | 146.66 | 147.33 | 145.87 | 146.75 | -0.67% | 957,100 |
| 2026-04-14 | 147.25 | 148.35 | 145.76 | 147.74 | +0.16% | 916,300 |
| 2026-04-13 | 149.51 | 149.51 | 146.51 | 147.51 | -1.45% | 1,357,700 |
| 2026-04-10 | 150.48 | 151.04 | 149.65 | 149.68 | -0.86% | 538,500 |
| 2026-04-09 | 148.70 | 151.40 | 148.63 | 150.98 | +1.48% | 983,000 |
| 2026-04-08 | 147.24 | 148.99 | 146.78 | 148.78 | +0.34% | 740,500 |
| 2026-04-07 | 147.79 | 149.46 | 147.36 | 148.27 | +0.41% | 708,978 |
| 2026-04-06 | 147.25 | 148.55 | 147.14 | 147.67 | -0.25% | 1,427,487 |
| 2026-04-02 | 147.61 | 148.77 | 147.12 | 148.04 | +0.63% | 879,200 |
| 2026-04-01 | 145.21 | 147.33 | 145.21 | 147.12 | +0.62% | 692,100 |
| 2026-03-31 | 146.72 | 146.75 | 144.37 | 146.22 | +0.11% | 978,580 |
| 2026-03-30 | 146.58 | 147.18 | 145.32 | 146.06 | +1.10% | 943,902 |
| 2026-03-27 | 144.45 | 145.79 | 143.84 | 144.47 | +0.06% | 1,014,015 |
| 2026-03-26 | 142.46 | 144.96 | 142.46 | 144.39 | +0.66% | 996,107 |
| 2026-03-25 | 144.63 | 145.25 | 143.37 | 143.45 | +0.09% | 1,021,100 |
| 2026-03-24 | 141.82 | 144.77 | 141.82 | 143.32 | +0.72% | 781,598 |
| 2026-03-23 | 143.13 | 143.58 | 142.03 | 142.29 | +0.51% | 1,448,470 |
| 2026-03-20 | 147.41 | 147.42 | 141.42 | 141.57 | -3.79% | 2,498,904 |
| 2026-03-19 | 147.32 | 148.45 | 145.54 | 147.14 | +0.09% | 1,050,178 |
| 2026-03-18 | 148.98 | 148.99 | 146.99 | 147.01 | -1.56% | 1,210,829 |
| 2026-03-17 | 149.56 | 150.69 | 149.31 | 149.34 | +0.05% | 1,015,751 |
| 2026-03-16 | 149.00 | 149.72 | 148.35 | 149.26 | -0.21% | 1,042,078 |
| 2026-03-13 | 149.26 | 150.06 | 148.63 | 149.57 | +1.31% | 1,114,500 |
| 2026-03-12 | 146.86 | 149.51 | 145.54 | 147.64 | +0.76% | 1,119,200 |
| 2026-03-11 | 147.58 | 147.79 | 146.10 | 146.52 | -0.84% | 1,198,800 |
| 2026-03-10 | 148.41 | 149.51 | 147.61 | 147.76 | -0.81% | 890,900 |
| 2026-03-09 | 150.44 | 150.74 | 147.18 | 148.96 | -0.78% | 989,700 |
| 2026-03-06 | 147.90 | 150.31 | 146.71 | 150.13 | +1.00% | 1,866,500 |
| 2026-03-05 | 148.48 | 149.73 | 148.15 | 148.64 | -0.98% | 1,986,800 |
| 2026-03-04 | 147.33 | 150.16 | 146.88 | 150.11 | +1.35% | 2,161,100 |
| 2026-03-03 | 145.45 | 149.43 | 144.06 | 148.11 | +0.31% | 1,950,300 |
| 2026-03-02 | 147.81 | 148.58 | 146.83 | 147.65 | -0.40% | 1,277,900 |
| 2026-02-27 | 146.77 | 148.40 | 146.00 | 148.24 | +1.13% | 1,666,500 |
| 2026-02-26 | 146.21 | 147.41 | 146.03 | 146.59 | +0.39% | 1,060,900 |
| 2026-02-25 | 146.20 | 146.57 | 144.15 | 146.02 | -0.05% | 1,406,100 |
| 2026-02-24 | 145.66 | 146.30 | 143.80 | 146.09 | +0.16% | 1,066,100 |
| 2026-02-23 | 145.59 | 146.51 | 144.86 | 145.85 | +0.59% | 1,549,900 |
| 2026-02-20 | 146.08 | 146.12 | 143.93 | 145.00 | -0.02% | 1,307,600 |
| 2026-02-19 | 143.18 | 146.50 | 142.41 | 145.03 | +1.69% | 1,579,800 |
| 2026-02-18 | 144.64 | 144.87 | 142.09 | 142.62 | -1.43% | 1,115,800 |
| 2026-02-17 | 150.05 | 154.63 | 143.81 | 144.69 | -0.17% | 2,264,900 |
| 2026-02-13 | 141.08 | 145.42 | 141.05 | 144.94 | +2.86% | 2,008,300 |
| 2026-02-12 | 140.00 | 142.53 | 139.21 | 140.91 | +0.86% | 1,700,500 |
| 2026-02-11 | 137.88 | 139.91 | 137.09 | 139.71 | +1.36% | 2,332,400 |
| 2026-02-10 | 135.99 | 139.02 | 135.36 | 137.84 | +2.07% | 1,285,700 |
| 2026-02-09 | 134.53 | 135.48 | 134.03 | 135.04 | +0.16% | 1,024,400 |
| 2026-02-06 | 137.25 | 137.72 | 134.09 | 134.82 | -0.97% | 1,603,600 |
| 2026-02-05 | 136.32 | 137.83 | 135.25 | 136.14 | +0.32% | 2,522,400 |
| 2026-02-04 | 136.57 | 137.54 | 135.44 | 135.70 | +0.02% | 1,459,300 |
| 2026-02-03 | 133.19 | 136.72 | 133.19 | 135.67 | +2.06% | 1,598,700 |
| 2026-02-02 | 134.28 | 134.28 | 132.21 | 132.93 | -1.08% | 1,630,000 |
| 2026-01-30 | 134.00 | 134.44 | 132.51 | 134.38 | -0.04% | 3,240,700 |
| 2026-01-29 | 137.11 | 138.47 | 134.02 | 134.44 | -1.55% | 2,344,200 |
| 2026-01-28 | 136.84 | 137.99 | 135.91 | 136.56 | -0.09% | 991,100 |
| 2026-01-27 | 135.45 | 137.19 | 134.98 | 136.68 | +0.85% | 1,018,700 |
| 2026-01-26 | 135.54 | 136.95 | 134.99 | 135.53 | +0.89% | 1,332,700 |
| 2026-01-23 | 135.03 | 135.03 | 133.11 | 134.33 | -0.64% | 1,709,400 |
| 2026-01-22 | 137.24 | 137.64 | 135.09 | 135.19 | -1.37% | 1,792,700 |
| 2026-01-21 | 136.60 | 137.50 | 136.26 | 137.07 | +1.08% | 2,782,600 |
| 2026-01-20 | 134.98 | 135.83 | 133.83 | 135.61 | +0.07% | 2,199,300 |
| 2026-01-16 | 133.89 | 136.04 | 133.34 | 135.51 | +0.67% | 2,221,900 |
| 2026-01-15 | 134.53 | 135.18 | 133.57 | 134.61 | +0.49% | 1,279,100 |
| 2026-01-14 | 132.43 | 134.26 | 132.43 | 133.95 | +1.32% | 2,428,900 |
| 2026-01-13 | 130.29 | 132.32 | 129.76 | 132.20 | +1.45% | 1,381,100 |
| 2026-01-12 | 129.40 | 130.74 | 129.40 | 130.31 | +0.32% | 1,048,000 |
| 2026-01-09 | 130.44 | 131.56 | 129.60 | 129.89 | +0.20% | 1,174,300 |
| 2026-01-08 | 127.95 | 130.69 | 127.95 | 129.63 | +1.07% | 1,344,300 |
| 2026-01-07 | 130.63 | 130.63 | 127.71 | 128.26 | -1.37% | 1,088,300 |
| 2026-01-06 | 129.16 | 130.13 | 128.79 | 130.04 | +0.96% | 1,292,500 |
| 2026-01-05 | 129.89 | 130.04 | 126.62 | 128.80 | -1.20% | 1,276,700 |
| 2026-01-02 | 129.34 | 130.94 | 128.05 | 130.36 | +1.07% | 1,084,600 |
| 2025-12-31 | 129.74 | 129.99 | 128.94 | 128.98 | -0.62% | 971,100 |
| 2025-12-30 | 129.90 | 130.29 | 129.51 | 129.78 | +0.11% | 760,200 |
| 2025-12-29 | 129.42 | 130.17 | 129.12 | 129.64 | +0.46% | 1,015,500 |
| 2025-12-26 | 128.83 | 129.22 | 128.47 | 129.05 | +0.20% | 735,300 |
| 2025-12-24 | 128.39 | 129.15 | 127.94 | 128.79 | +0.21% | 887,800 |
| 2025-12-23 | 128.31 | 129.07 | 127.88 | 128.52 | +0.16% | 1,368,400 |
| 2025-12-22 | 126.78 | 128.38 | 126.23 | 128.31 | +0.52% | 1,957,700 |
| 2025-12-19 | 129.43 | 129.88 | 127.52 | 127.64 | -1.74% | 2,828,100 |
| 2025-12-18 | 129.56 | 130.88 | 129.00 | 129.90 | +0.78% | 3,205,400 |
| 2025-12-17 | 128.96 | 129.00 | 127.35 | 128.89 | +0.18% | 2,174,000 |
| 2025-12-16 | 129.26 | 129.66 | 128.48 | 128.66 | -0.12% | 1,717,600 |
| 2025-12-15 | 129.65 | 129.65 | 128.11 | 128.81 | -0.76% | 2,868,700 |
| 2025-12-12 | 131.17 | 132.11 | 129.69 | 129.80 | -0.73% | 1,780,100 |
| 2025-12-11 | 131.41 | 131.76 | 130.45 | 130.75 | +0.58% | 1,853,000 |
| 2025-12-10 | 130.09 | 130.53 | 129.53 | 129.99 | -0.20% | 1,935,600 |
| 2025-12-09 | 130.84 | 131.48 | 130.12 | 130.25 | +0.19% | 1,084,700 |
| 2025-12-08 | 131.64 | 131.70 | 129.75 | 130.00 | -0.94% | 1,572,500 |
| 2025-12-05 | 131.93 | 132.46 | 131.14 | 131.23 | -0.70% | 1,580,000 |
| 2025-12-04 | 132.96 | 134.07 | 129.69 | 132.16 | -0.77% | 2,210,300 |
| 2025-12-03 | 132.38 | 133.21 | 131.37 | 133.18 | +1.24% | 1,575,500 |
| 2025-12-02 | 133.90 | 133.90 | 131.33 | 131.55 | -1.29% | 951,500 |
| 2025-12-01 | 135.94 | 136.77 | 133.15 | 133.27 | -2.74% | 1,374,600 |
| 2025-11-28 | 136.67 | 137.22 | 136.35 | 137.03 | +0.18% | 539,300 |
| 2025-11-26 | 136.33 | 137.21 | 135.91 | 136.78 | +0.52% | 1,048,600 |
| 2025-11-25 | 136.76 | 137.13 | 135.13 | 136.07 | +0.00% | 1,406,300 |
| 2025-11-24 | 135.93 | 136.40 | 134.61 | 136.07 | +0.22% | 1,232,600 |
| 2025-11-21 | 136.64 | 137.18 | 135.64 | 135.77 | +0.04% | 1,245,300 |
| 2025-11-20 | 135.96 | 137.10 | 135.39 | 135.71 | +0.49% | 966,100 |
| 2025-11-19 | 136.92 | 136.92 | 134.61 | 135.05 | -1.48% | 1,318,600 |
| 2025-11-18 | 137.74 | 138.44 | 137.00 | 137.08 | -0.38% | 1,493,700 |
| 2025-11-17 | 137.64 | 138.28 | 137.03 | 137.60 | +0.36% | 1,338,400 |
| 2025-11-14 | 137.95 | 138.80 | 136.57 | 137.10 | -0.45% | 1,664,300 |
| 2025-11-13 | 139.86 | 140.00 | 137.63 | 137.72 | -1.82% | 2,018,700 |
| 2025-11-12 | 139.86 | 140.59 | 139.11 | 140.28 | +0.36% | 1,387,700 |
| 2025-11-11 | 139.04 | 139.84 | 138.31 | 139.78 | +0.47% | 1,691,200 |
| 2025-11-10 | 137.25 | 139.77 | 137.08 | 139.13 | +1.74% | 2,210,100 |
| 2025-11-07 | 134.51 | 136.76 | 134.41 | 136.75 | +1.98% | 1,704,600 |
| 2025-11-06 | 134.17 | 135.17 | 133.83 | 134.09 | +0.07% | 2,006,100 |
| 2025-11-05 | 134.02 | 134.94 | 133.25 | 134.00 | +0.42% | 2,942,700 |
| 2025-11-04 | 134.77 | 135.03 | 132.82 | 133.44 | -0.32% | 2,353,900 |
| 2025-11-03 | 134.89 | 135.15 | 132.40 | 133.87 | -1.23% | 1,639,100 |
| 2025-10-31 | 136.59 | 136.59 | 134.83 | 135.54 | -1.83% | 2,402,100 |
| 2025-10-30 | 139.83 | 141.47 | 137.83 | 138.06 | -0.58% | 1,975,600 |
| 2025-10-29 | 139.19 | 140.00 | 138.26 | 138.86 | -0.56% | 1,176,300 |
| 2025-10-28 | 141.72 | 141.99 | 139.47 | 139.64 | -1.41% | 939,300 |
| 2025-10-27 | 142.39 | 142.39 | 140.35 | 141.63 | -0.15% | 934,100 |
| 2025-10-24 | 141.91 | 142.43 | 141.27 | 141.84 | +0.21% | 666,600 |
| 2025-10-23 | 143.42 | 143.42 | 141.32 | 141.54 | -0.81% | 647,500 |
| 2025-10-22 | 142.37 | 143.26 | 141.45 | 142.69 | +0.30% | 797,500 |
| 2025-10-21 | 143.67 | 143.67 | 141.88 | 142.27 | -0.73% | 838,700 |
| 2025-10-20 | 142.81 | 143.73 | 142.35 | 143.32 | +0.97% | 931,200 |
| 2025-10-17 | 141.94 | 142.21 | 140.89 | 141.95 | +0.32% | 699,600 |
| 2025-10-16 | 142.69 | 143.60 | 141.31 | 141.50 | -0.67% | 784,000 |
| 2025-10-15 | 141.95 | 143.12 | 141.43 | 142.46 | +0.57% | 832,900 |
| 2025-10-14 | 140.16 | 142.47 | 140.16 | 141.65 | +1.13% | 1,071,400 |
| 2025-10-13 | 139.91 | 141.03 | 139.61 | 140.07 | -0.27% | 726,900 |
| 2025-10-10 | 140.79 | 142.50 | 140.26 | 140.45 | +0.27% | 1,016,900 |
| 2025-10-09 | 142.42 | 142.43 | 139.88 | 140.07 | -1.07% | 901,300 |
| 2025-10-08 | 142.93 | 142.96 | 141.18 | 141.58 | -0.58% | 1,182,100 |
| 2025-10-07 | 142.36 | 143.79 | 141.55 | 142.41 | +0.46% | 1,058,300 |
| 2025-10-06 | 140.29 | 142.41 | 140.29 | 141.76 | +1.25% | 930,200 |
| 2025-10-03 | 138.49 | 140.94 | 138.49 | 140.01 | +0.52% | 1,722,100 |
| 2025-10-02 | 139.65 | 139.66 | 138.64 | 139.28 | -0.63% | 906,500 |
| 2025-10-01 | 141.28 | 141.96 | 140.10 | 140.16 | -0.90% | 902,600 |
| 2025-09-30 | 140.99 | 141.80 | 140.50 | 141.43 | +0.40% | 805,900 |
| 2025-09-29 | 139.41 | 141.32 | 138.87 | 140.87 | +1.12% | 961,300 |
| 2025-09-26 | 138.28 | 139.45 | 138.25 | 139.31 | +1.20% | 964,100 |
| 2025-09-25 | 139.34 | 139.84 | 137.10 | 137.66 | -0.79% | 963,000 |
| 2025-09-24 | 138.00 | 138.92 | 137.79 | 138.76 | +0.57% | 710,200 |
| 2025-09-23 | 135.81 | 138.00 | 135.77 | 137.97 | +1.34% | 924,300 |
| 2025-09-22 | 135.99 | 136.60 | 135.53 | 136.14 | +0.35% | 898,900 |
| 2025-09-19 | 135.89 | 136.43 | 134.70 | 135.67 | +0.41% | 1,712,400 |
| 2025-09-18 | 134.00 | 136.16 | 134.00 | 135.11 | +0.00% | 2,156,300 |
| 2025-09-17 | 134.77 | 136.15 | 134.49 | 135.11 | +0.84% | 1,130,500 |
| 2025-09-16 | 135.77 | 136.40 | 133.98 | 133.98 | -1.81% | 998,400 |
| 2025-09-15 | 135.84 | 136.72 | 135.76 | 136.45 | -0.29% | 943,200 |
| 2025-09-12 | 136.47 | 137.29 | 135.98 | 136.84 | +0.06% | 940,300 |
| 2025-09-11 | 135.70 | 136.97 | 135.35 | 136.76 | +0.83% | 869,700 |
| 2025-09-10 | 135.10 | 136.13 | 134.61 | 135.64 | +0.39% | 933,000 |
| 2025-09-09 | 134.37 | 135.87 | 134.37 | 135.11 | +0.27% | 634,400 |
| 2025-09-08 | 136.13 | 136.38 | 134.12 | 134.74 | -1.36% | 1,035,500 |
| 2025-09-05 | 137.00 | 137.20 | 135.85 | 136.60 | +0.14% | 976,000 |
| 2025-09-04 | 136.50 | 136.85 | 135.42 | 136.41 | +0.68% | 1,089,800 |
| 2025-09-03 | 135.16 | 135.89 | 134.76 | 135.49 | -0.12% | 868,900 |
| 2025-09-02 | 135.99 | 136.43 | 135.13 | 135.65 | -0.73% | 900,300 |
| 2025-08-29 | 136.62 | 137.25 | 136.43 | 136.65 | +0.11% | 951,600 |
| 2025-08-28 | 138.24 | 138.37 | 136.41 | 136.50 | -1.38% | 889,300 |
| 2025-08-27 | 138.07 | 138.67 | 137.82 | 138.41 | +0.22% | 700,500 |
| 2025-08-26 | 138.48 | 138.78 | 137.63 | 138.10 | -0.23% | 1,015,600 |
| 2025-08-25 | 139.00 | 139.35 | 138.13 | 138.42 | -1.09% | 988,000 |
| 2025-08-22 | 140.91 | 141.51 | 138.18 | 139.94 | -0.19% | 1,257,200 |
| 2025-08-21 | 140.17 | 140.92 | 140.04 | 140.20 | -0.21% | 1,069,200 |
| 2025-08-20 | 140.32 | 142.05 | 139.93 | 140.49 | +0.54% | 965,200 |
| 2025-08-19 | 137.55 | 139.85 | 137.40 | 139.73 | +1.70% | 726,600 |
| 2025-08-18 | 139.03 | 139.09 | 137.40 | 137.40 | -1.09% | 980,800 |
| 2025-08-15 | 140.15 | 140.15 | 138.55 | 138.92 | -0.72% | 1,296,500 |
| 2025-08-14 | 141.01 | 141.46 | 139.67 | 139.93 | -1.10% | 1,243,400 |
| 2025-08-13 | 140.19 | 141.50 | 139.66 | 141.49 | +1.14% | 967,800 |
| 2025-08-12 | 140.16 | 140.22 | 138.32 | 139.89 | -0.02% | 1,308,900 |
| 2025-08-11 | 140.78 | 140.78 | 139.26 | 139.92 | -0.24% | 1,195,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+4.34%). Worst month: Aug (-2.88%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is DTE Energy Company's (DTE) latest close?
139.87 on 2026-08-07, from the Closelook data lake's daily price record.
What is DTE's 52-week high and low?
155.75 high and 126.23 low over the trailing 52 weeks, as of 2026-08-07.
What is DTE Energy Company's strongest and weakest month historically?
Historically, DTE's strongest calendar month has been Feb (average +4.34%) and its weakest Aug (average -2.88%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.