DTE - DTE ENERGY CO
146.98
0.010 0.007%
Share volume: 975,965
Last Updated: 04-17-2026
Utilities/Electric Services:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$146.97
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $146.33 | $146.33 | $147.35 | $147.35 | $145.07 | $145.07 | $146.98 | $146.98 | 975,965 | $974,981.00 |
| 04-16-2026 | $146.38 | $146.38 | $147.30 | $147.30 | $145.79 | $145.79 | $146.97 | $146.97 | 1,370,469 | $1,370,469.00 |
| 04-15-2026 | $146.66 | $146.66 | $147.33 | $147.33 | $145.87 | $145.87 | $146.75 | $146.75 | 957,164 | $957,164.00 |
| 04-14-2026 | $147.25 | $147.25 | $148.35 | $148.35 | $145.76 | $145.76 | $147.74 | $147.74 | 916,288 | $916,288.00 |
| 04-13-2026 | $149.51 | $149.51 | $149.51 | $149.51 | $146.51 | $146.51 | $147.51 | $147.51 | 1,357,694 | $1,357,694.00 |
| 04-10-2026 | $150.48 | $150.48 | $151.04 | $151.04 | $149.65 | $149.65 | $149.68 | $149.68 | 538,540 | $538,540.00 |
| 04-09-2026 | $148.70 | $148.70 | $151.40 | $151.40 | $148.63 | $148.63 | $150.98 | $150.98 | 983,004 | $983,004.00 |
| 04-08-2026 | $147.24 | $147.24 | $148.99 | $148.99 | $146.78 | $146.78 | $148.78 | $148.78 | 740,535 | $740,535.00 |
| 04-07-2026 | $147.79 | $147.79 | $149.46 | $149.46 | $147.36 | $147.36 | $148.27 | $148.27 | 708,978 | $708,978.00 |
| 04-06-2026 | $147.25 | $147.25 | $148.55 | $148.55 | $147.14 | $147.14 | $147.67 | $147.67 | 1,427,487 | $1,427,487.00 |