Skip to main content
DTE logo

DTE Energy Company

DTENYSEUtilitiesUtilities - Regulated Electric

$131.89Today:- (-)1Y −5.99%

As of Oct 23, 2026 close

Market cap
$27.43B
P/E (TTM)
20.83
Forward P/E
22.95
Dividend yield
3.50%
52-week range
$119.68$155.75
Volume (live)
-
Avg. volume (3M)
1.79M

DTE Energy Company (DTE) Historical Stock Prices

Analyze DTE Energy Company (DTE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

DTE Energy Company (DTE) Interactive Price Chart

Interactive historical price chart showing DTE Energy Company stock price movements and trends across multiple time periods.

Loading chart...

DTE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DTE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026132.79133.00131.41131.89131.891.17M
Oct 22, 2026130.06133.13130.00133.06133.061.12M
Oct 21, 2026130.05130.13129.26129.65129.651.18M
Oct 20, 2026127.63129.60127.27129.32129.321.00M
Oct 19, 2026129.14129.30126.51126.93126.931.86M
Oct 16, 2026128.67129.97128.07129.73129.732.10M
Oct 15, 2026130.16130.25127.72128.33128.331.19M
Oct 14, 2026128.21128.50126.60128.31128.311.43M
Oct 13, 2026128.60128.80126.08128.33128.331.24M
Oct 12, 2026127.15128.13126.50128.05128.051.38M
Oct 9, 2026126.83127.37126.52126.90126.901.18M
Oct 8, 2026126.95127.72126.11127.10127.101.28M
Oct 7, 2026128.11128.67127.05127.24127.241.38M
Oct 6, 2026125.73128.23125.47128.22128.221.59M
Oct 5, 2026124.65126.31123.75125.04125.041.85M
Oct 2, 2026124.00125.36123.99124.45124.451.70M
Oct 1, 2026121.34123.49120.60123.27123.272.14M
Sep 30, 2026122.97123.00121.74121.80121.802.21M
Sep 29, 2026120.24122.91119.68122.39122.392.99M
Sep 28, 2026121.35121.80120.37120.83120.832.28M
Sep 25, 2026121.06121.47120.24121.44121.441.92M
Sep 24, 2026123.53124.13121.05121.18121.181.66M
Sep 23, 2026125.00125.29122.50122.89122.891.83M
Sep 22, 2026126.18126.77125.13125.41125.412.66M
Sep 21, 2026127.26127.48125.76126.13126.131.99M
Sep 18, 2026129.26129.52128.18128.52127.363.14M
Sep 17, 2026131.27131.68129.83130.44129.262.25M
Sep 16, 2026131.45131.75129.77130.70129.522.28M
Sep 15, 2026131.21131.99129.62130.40129.221.61M
Sep 14, 2026133.05133.60130.80131.13129.941.94M
Sep 11, 2026135.45135.45132.29132.58131.381.68M
Sep 10, 2026136.60137.00134.30134.34133.121.47M
Sep 9, 2026137.00137.49135.00136.06134.831.14M
Sep 8, 2026136.00138.01136.00137.26136.021.26M
Sep 4, 2026136.29137.66135.59136.08134.851.17M
Sep 3, 2026136.73137.21136.07137.07135.83967.28K
Sep 2, 2026136.17136.39134.35136.05134.821.17M
Sep 1, 2026136.59137.02135.00136.06134.831.05M
Aug 31, 2026135.51136.38134.36135.63134.401.43M
Aug 28, 2026137.23137.23135.30135.86134.63877.32K
Aug 27, 2026136.00136.97135.82136.24135.001.24M
Aug 26, 2026136.07137.87136.07137.71136.461.17M
Aug 25, 2026135.90136.86135.34136.14134.911.27M
Aug 24, 2026135.51136.10134.67135.66134.431.45M
Aug 21, 2026138.48138.48135.07135.22133.991.14M
Aug 20, 2026138.30139.88138.05138.15136.901.00M
Aug 19, 2026141.35141.36138.93139.18137.921.07M
Aug 18, 2026142.40143.24140.14140.21138.94976.73K
Aug 17, 2026140.32141.18139.62141.15139.871.30M
Aug 14, 2026139.34141.21139.24140.84139.56870.51K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.