DTE - DTE ENERGY CO
150.11
2.000 1.332%
Share volume: 2,159,800
Last Updated: 03-04-2026
Utilities/Electric Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$148.11
2.00
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $147.33 | $147.33 | $150.16 | $150.16 | $146.88 | $146.88 | $150.11 | $150.11 | 2,159,800 | $2,159,800.00 |
| 03-03-2026 | $145.45 | $145.45 | $149.43 | $149.43 | $144.06 | $144.06 | $148.11 | $148.11 | 1,950,315 | $1,950,315.00 |
| 03-02-2026 | $147.81 | $147.81 | $148.58 | $148.58 | $146.83 | $146.83 | $147.65 | $147.65 | 1,277,933 | $1,277,933.00 |
| 02-27-2026 | $146.77 | $146.77 | $148.40 | $148.40 | $146.00 | $146.00 | $148.24 | $148.24 | 1,666,469 | $1,666,469.00 |
| 02-26-2026 | $146.21 | $146.21 | $147.41 | $147.41 | $146.03 | $146.03 | $146.59 | $146.59 | 1,060,872 | $1,060,872.00 |
| 02-25-2026 | $146.20 | $146.20 | $146.57 | $146.57 | $144.15 | $144.15 | $146.02 | $146.02 | 1,406,138 | $1,406,138.00 |
| 02-24-2026 | $145.66 | $145.66 | $146.30 | $146.30 | $143.80 | $143.80 | $146.09 | $146.09 | 1,066,050 | $1,066,050.00 |
| 02-23-2026 | $145.59 | $145.59 | $146.51 | $146.51 | $144.86 | $144.86 | $145.85 | $145.85 | 1,549,951 | $1,549,951.00 |
| 02-20-2026 | $146.08 | $146.08 | $146.12 | $146.12 | $143.93 | $143.93 | $145.00 | $145.00 | 1,307,626 | $1,307,626.00 |
| 02-19-2026 | $143.18 | $143.18 | $146.50 | $146.50 | $142.41 | $142.41 | $145.03 | $145.03 | 1,579,753 | $1,579,753.00 |