NYSE - Delayed Quote USD

DTE Energy Company (DTE)

135.98
-0.67
(-0.49%)
At close: June 2 at 4:00:02 PM EDT
135.98
0.00
(0.00%)
After hours: June 2 at 6:00:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 2025135.90136.70135.21135.98135.981,073,300
May 30, 2025135.95137.02135.75136.65136.651,520,100
May 29, 2025134.72136.27134.58136.26136.261,022,900
May 28, 2025136.73136.73134.34134.98134.981,055,000
May 27, 2025137.49137.62136.20137.12137.12746,400
May 23, 2025135.80136.69134.03136.32136.321,069,000
May 22, 2025135.24135.44133.39134.62134.622,046,300
May 21, 2025138.05138.25135.24136.11136.111,459,500
May 20, 2025138.30139.25137.93138.39138.39762,900
May 19, 2025137.62138.72136.50138.57138.571,101,900
May 16, 2025135.98138.21135.89138.07138.071,722,400
May 15, 2025133.73136.60133.15136.30136.302,464,400
May 14, 2025132.78133.11129.64132.69132.692,181,300
May 13, 2025132.99133.93131.88132.84132.841,837,800
May 12, 2025135.00135.12131.79133.10133.101,376,600
May 9, 2025136.05136.50134.94136.12136.12913,000
May 8, 2025137.98138.35135.44135.71135.711,404,400
May 7, 2025137.43139.53137.43138.61138.611,197,600
May 6, 2025136.74138.38136.03137.66137.661,206,100
May 5, 2025136.52136.97135.06136.69136.691,407,400
May 2, 2025136.10136.68135.06136.36136.36709,900
May 1, 2025138.00138.40135.20135.84135.841,626,600
Apr 30, 2025137.21137.48133.98137.00137.002,719,100
Apr 29, 2025135.10137.75134.75136.76136.761,781,000
Apr 28, 2025134.84136.12133.06135.69135.691,118,300
Apr 25, 2025136.66136.79134.32134.76134.761,294,700
Apr 24, 2025135.69137.75134.91136.98136.981,833,000
Apr 23, 2025135.51136.76134.04136.16136.162,383,800
Apr 22, 2025133.09136.42132.79135.80135.802,345,100
Apr 21, 2025132.83133.28130.19131.78131.782,357,600
Apr 17, 2025132.71135.29132.69133.55133.551,389,400
Apr 16, 2025134.11134.25131.48132.02132.02781,200
Apr 15, 2025133.19134.27132.56132.92132.921,459,900
Apr 14, 2025130.35133.96129.94133.19133.191,398,600
Apr 11, 2025128.29129.89126.75129.82129.822,031,600
Apr 10, 2025129.83130.90126.71128.75128.751,848,800
Apr 9, 2025126.17131.36123.69130.51130.511,870,200
Apr 8, 2025130.36131.21125.72127.39127.391,528,100
Apr 7, 2025129.50131.27126.09127.95127.952,373,000
Apr 4, 2025139.70140.32130.64131.80131.801,732,000
Apr 3, 2025139.30140.39137.68139.49139.491,946,800
Apr 2, 2025137.66138.94136.55138.00138.001,055,900
Apr 1, 2025137.46138.37136.81137.92137.92893,300
Mar 31, 2025137.19139.05136.63138.27138.271,190,300
Mar 28, 2025136.18137.19135.49136.57136.571,597,800
Mar 27, 2025136.02136.39134.95135.20135.201,204,800
Mar 26, 2025134.62136.15134.60135.72135.721,773,800
Mar 25, 2025135.75136.48133.00134.50134.501,585,900
Mar 24, 2025137.29138.09135.97136.15136.151,125,000
Mar 21, 2025136.66138.22135.54137.11137.113,749,100
Mar 20, 2025136.44137.03135.74136.94136.941,954,900
Mar 19, 2025135.01136.76134.87136.17136.171,809,500
Mar 18, 2025134.39135.93134.39135.36135.361,541,600
Mar 17, 2025 1.09 Dividend
Mar 17, 2025133.97136.31133.33135.60135.601,740,500
Mar 14, 2025132.50135.52132.32135.26134.171,086,300
Mar 13, 2025131.60133.01130.93132.71131.641,214,100
Mar 12, 2025131.40132.42130.95131.36130.30993,600
Mar 11, 2025132.29132.83131.11132.03130.971,499,200
Mar 10, 2025132.26133.94130.15132.01130.952,422,600
Mar 7, 2025130.88132.55130.57131.68130.622,408,000
Mar 6, 2025132.01132.01129.69130.54129.49845,000
Mar 5, 2025131.02133.09130.72132.05130.991,703,300
Mar 4, 2025135.99136.28131.63131.94130.881,298,300
Mar 3, 2025133.32135.24132.95135.24134.151,082,200
Feb 28, 2025133.07134.11131.72133.70132.621,161,900
Feb 27, 2025131.82133.00131.19131.84130.78697,600
Feb 26, 2025132.87133.42131.84132.65131.58877,400
Feb 25, 2025132.39133.49132.39133.39132.32993,600
Feb 24, 2025132.40133.45130.85132.38131.31782,800
Feb 21, 2025130.76132.88129.80131.99130.931,079,800
Feb 20, 2025129.61131.84128.27131.18130.121,506,000
Feb 19, 2025129.02130.53128.97130.38129.331,038,200
Feb 18, 2025129.80130.36128.57129.55128.511,427,600
Feb 14, 2025128.67130.22128.34129.04128.001,891,700
Feb 13, 2025123.71128.74123.48127.81126.782,582,900
Feb 12, 2025123.56124.55122.85124.19123.191,340,100
Feb 11, 2025123.22124.94122.22124.89123.88924,500
Feb 10, 2025122.64123.82122.12123.71122.711,095,300
Feb 7, 2025122.21122.88121.45122.70121.711,177,400
Feb 6, 2025122.78123.00121.58122.56121.571,056,700
Feb 5, 2025121.84123.24121.19122.69121.701,253,600
Feb 4, 2025120.17121.13119.00120.65119.68848,300
Feb 3, 2025119.06121.40118.20120.90119.931,478,700
Jan 31, 2025119.02120.73118.82119.88118.911,394,000
Jan 30, 2025118.88119.73118.25119.33118.371,106,200
Jan 29, 2025118.87119.67117.56117.60116.651,263,000
Jan 28, 2025121.25121.26118.06118.60117.641,214,900
Jan 27, 2025120.40122.13118.11121.73120.751,342,700
Jan 24, 2025119.45120.25118.86119.10118.141,107,900
Jan 23, 2025120.82121.25116.30119.51118.552,738,800
Jan 22, 2025123.32123.42119.90120.23119.261,103,700
Jan 21, 2025124.31125.60123.44123.89122.891,209,300
Jan 17, 2025122.75124.09122.40123.66122.66697,200
Jan 16, 2025120.28123.00120.28122.99122.00903,600
Jan 15, 2025121.36121.73120.11120.61119.64843,000
Jan 14, 2025118.29120.15117.95119.43118.47823,200
Jan 13, 2025119.08119.08116.76118.22117.27710,500
Jan 10, 2025120.14120.80118.36119.02118.061,082,800
Jan 8, 2025119.57121.09118.95121.01120.03814,900
Jan 7, 2025119.74121.43119.70120.38119.41844,700
Jan 6, 2025121.57121.61119.46119.67118.71893,400
Jan 3, 2025121.24122.30120.75121.58120.60906,100
Jan 2, 2025122.83122.83120.65121.07120.09693,200
Dec 31, 2024120.61121.43120.02120.75119.78646,000
Dec 30, 2024121.00121.00119.43120.55119.58735,000
Dec 27, 2024120.39122.08120.10121.35120.371,074,800
Dec 26, 2024120.25121.35120.04121.09120.11533,400
Dec 24, 2024120.07120.81120.07120.76119.79309,900
Dec 23, 2024120.05120.41118.92120.25119.28899,000
Dec 20, 2024116.94120.49116.70120.18119.213,035,900
Dec 19, 2024116.92119.28116.65118.11117.161,358,500
Dec 18, 2024120.30120.81117.49117.53116.581,409,800
Dec 17, 2024120.82122.94120.23120.70119.731,857,200
Dec 16, 2024 1.09 Dividend
Dec 16, 2024120.31123.07119.84121.35120.372,428,700
Dec 13, 2024120.87121.93120.43121.28119.221,439,500
Dec 12, 2024121.48121.69120.62120.78118.731,302,900
Dec 11, 2024121.93122.28120.80121.00118.951,448,200
Dec 10, 2024121.56122.26119.52121.97119.901,381,300
Dec 9, 2024121.39122.25121.15121.80119.731,454,300
Dec 6, 2024122.50122.65121.15121.57119.511,382,000
Dec 5, 2024122.33123.17122.08122.42120.341,094,800
Dec 4, 2024122.89123.40121.77122.29120.211,047,600
Dec 3, 2024125.31125.44122.91122.98120.891,207,400
Dec 2, 2024125.77125.85123.42123.60121.501,095,200
Nov 29, 2024126.31126.36125.25125.78123.65608,700
Nov 27, 2024125.98127.53125.88126.08123.941,127,700
Nov 26, 2024125.36125.63124.63125.45123.321,148,500
Nov 25, 2024125.01125.60124.69125.18123.061,567,900
Nov 22, 2024124.07125.05123.98124.60122.491,178,600
Nov 21, 2024122.39124.09121.85123.98121.881,550,600
Nov 20, 2024121.70122.43121.27122.18120.111,575,800
Nov 19, 2024120.13121.76119.89121.68119.612,337,900
Nov 18, 2024119.67121.09119.32120.50118.451,552,000
Nov 15, 2024119.12120.34118.95120.09118.053,097,600
Nov 14, 2024118.97120.54118.96119.41117.381,625,100
Nov 13, 2024120.75120.82117.90118.62116.611,458,700
Nov 12, 2024119.49120.74119.49120.07118.031,578,400
Nov 11, 2024117.79119.92117.77119.73117.701,321,000
Nov 8, 2024117.65119.36117.15117.80115.803,021,500
Nov 7, 2024122.15123.17115.59117.04115.053,753,800
Nov 6, 2024122.75123.67120.98121.57119.511,570,300
Nov 5, 2024121.63123.53121.41123.43121.33749,700
Nov 4, 2024121.04122.01120.26121.63119.57911,300
Nov 1, 2024124.19124.54121.09121.29119.23992,500
Oct 31, 2024123.72125.36123.72124.22122.11900,600
Oct 30, 2024124.78125.00123.50124.14122.031,002,800
Oct 29, 2024125.89125.89123.77123.93121.83823,400
Oct 28, 2024127.48127.64126.51126.63124.48939,700
Oct 25, 2024130.06130.15126.46126.57124.421,276,000
Oct 24, 2024130.00131.67129.18129.77127.571,575,100
Oct 23, 2024128.04130.04127.85129.99127.781,389,100
Oct 22, 2024127.60128.53126.96128.23126.05747,800
Oct 21, 2024129.02129.35127.32127.96125.79892,700
Oct 18, 2024128.78129.28127.87128.90126.71777,000
Oct 17, 2024128.52128.95128.04128.44126.261,137,300
Oct 16, 2024127.60128.87127.38128.47126.29780,700
Oct 15, 2024126.43128.06126.40127.39125.231,901,500
Oct 14, 2024124.92125.94124.75125.58123.45830,700
Oct 11, 2024124.13125.21123.92124.87122.75880,700
Oct 10, 2024124.75125.53123.59123.68121.58789,400
Oct 9, 2024125.39126.11124.09124.52122.411,871,500
Oct 8, 2024126.10126.55125.40125.48123.35844,400
Oct 7, 2024126.70126.70125.03125.29123.16962,900
Oct 4, 2024126.15127.27125.70126.98124.82721,400
Oct 3, 2024128.76128.93127.30127.55125.39868,500
Oct 2, 2024127.43129.00126.75128.70126.52763,500
Oct 1, 2024128.58129.53127.97128.70126.52780,400
Sep 30, 2024128.00128.48126.72128.41126.231,117,700
Sep 27, 2024126.21127.89126.04127.38125.22990,800
Sep 26, 2024125.26126.50125.05125.58123.45639,300
Sep 25, 2024126.13126.13124.20125.54123.41964,800
Sep 24, 2024125.59127.01125.00125.29123.16744,200
Sep 23, 2024125.45126.77124.76126.41124.26969,400
Sep 20, 2024123.60125.48123.04125.09122.971,834,200
Sep 19, 2024123.78124.27122.88123.53121.432,089,800
Sep 18, 2024125.76126.04122.84124.42122.311,301,400
Sep 17, 2024126.18126.71125.19125.68123.55832,400
Sep 16, 2024 1.02 Dividend
Sep 16, 2024126.37126.77125.69126.36124.221,018,500
Sep 13, 2024124.80125.99123.67125.95122.81806,500
Sep 12, 2024124.37124.84123.59124.49121.39933,100
Sep 11, 2024125.28125.28123.21124.38121.281,162,400
Sep 10, 2024124.69126.08124.46125.55122.421,278,700
Sep 9, 2024123.15124.95122.58124.62121.511,030,700
Sep 6, 2024124.04124.97122.95123.19120.121,709,100
Sep 5, 2024127.31127.31122.73123.66120.582,609,800
Sep 4, 2024126.08127.59125.33126.32123.17709,500
Sep 3, 2024125.00126.58124.79125.54122.41793,800
Aug 30, 2024124.78125.18123.89125.02121.90656,100
Aug 29, 2024124.40124.63123.22124.59121.48580,500
Aug 28, 2024124.26125.34124.02124.40121.30701,800
Aug 27, 2024124.50125.01123.28123.88120.79549,300
Aug 26, 2024124.23125.51123.70124.67121.56442,200
Aug 23, 2024123.86124.15123.26123.82120.73489,200
Aug 22, 2024123.48123.83122.37123.34120.26757,800
Aug 21, 2024123.10123.79122.77123.32120.25579,200
Aug 20, 2024123.52124.02122.67122.93119.86580,700
Aug 19, 2024121.91123.36121.91123.27120.20744,300
Aug 16, 2024122.44122.94121.44121.89118.852,423,800
Aug 15, 2024121.23122.19120.77121.98118.94987,600
Aug 14, 2024120.95122.79120.54122.03118.99767,600
Aug 13, 2024120.99121.60120.44121.30118.28743,900
Aug 12, 2024119.62120.65119.38120.60117.59639,800
Aug 9, 2024120.05120.30117.91119.91116.92634,200
Aug 8, 2024119.25120.55119.15119.89116.90804,200
Aug 7, 2024119.45121.37118.78120.10117.111,012,200
Aug 6, 2024118.79120.55118.13119.07116.101,430,700
Aug 5, 2024124.27124.42118.65118.79115.831,099,800
Aug 2, 2024125.00126.76121.69123.24120.171,256,200
Aug 1, 2024121.07123.54120.47123.38120.301,101,900
Jul 31, 2024120.69120.88119.56120.53117.521,046,700
Jul 30, 2024119.01120.84118.49120.63117.62807,500
Jul 29, 2024118.21119.56117.44119.11116.14882,100
Jul 26, 2024119.32119.32117.00118.19115.241,712,700
Jul 25, 2024118.32120.54117.21118.19115.241,063,500
Jul 24, 2024117.16118.35116.39117.91114.97954,000
Jul 23, 2024117.04117.16115.80115.90113.01647,200
Jul 22, 2024116.65117.39115.97117.21114.29760,900
Jul 19, 2024117.59117.59115.48116.09113.20671,500
Jul 18, 2024116.36118.58116.34116.68113.771,018,900
Jul 17, 2024115.16118.53114.77117.34114.411,274,900
Jul 16, 2024113.58114.87113.14114.70111.841,118,300
Jul 15, 2024113.84114.83112.65113.13110.311,133,600
Jul 12, 2024113.62115.25113.25114.48111.631,039,200
Jul 11, 2024109.87113.50109.73113.18110.361,904,000
Jul 10, 2024109.21109.45108.40109.08106.361,025,600
Jul 9, 2024108.75109.86108.57108.67105.96968,200
Jul 8, 2024109.75110.00108.71109.01106.29972,100
Jul 5, 2024109.32110.17108.96109.77107.03937,900
Jul 3, 2024109.39110.70109.20109.24106.52350,300
Jul 2, 2024109.53109.83109.00109.40106.67727,900
Jul 1, 2024111.44111.75108.80109.12106.40890,900
Jun 28, 2024111.70111.72110.43111.01108.241,566,100
Jun 27, 2024110.55111.42110.14111.25108.48669,400
Jun 26, 2024109.37110.81108.95110.45107.70957,200
Jun 25, 2024112.14112.57109.95110.02107.281,208,000
Jun 24, 2024110.96113.17110.84112.80109.99839,700
Jun 21, 2024111.63112.45110.76110.91108.141,884,700
Jun 20, 2024110.60111.84110.13111.12108.35902,000
Jun 18, 2024110.40110.79109.57110.57107.81946,000
Jun 17, 2024 1.02 Dividend
Jun 17, 2024110.32111.47109.83110.76108.001,178,400
Jun 14, 2024112.04112.95111.68112.14108.35766,200
Jun 13, 2024112.51113.20111.44112.54108.741,521,200
Jun 12, 2024115.20115.30112.32112.63108.82999,400
Jun 11, 2024111.69113.86111.37113.74109.901,390,300
Jun 10, 2024112.20113.40111.84112.64108.831,093,600
Jun 7, 2024112.15113.15112.08112.33108.53748,000
Jun 6, 2024114.06114.89113.43113.54109.70746,000
Jun 5, 2024115.95116.28114.39114.54110.67822,500
Jun 4, 2024115.92116.86115.14116.53112.59753,700
Jun 3, 2024116.49117.03115.82116.24112.311,035,000

Related Tickers

WEC WEC Energy Group, Inc.
107.23
-0.20%
 
CMS CMS Energy Corporation
70.22
-0.01%
 
ETR Entergy Corporation
83.14
-0.17%
 
PEG Public Service Enterprise Group Incorporated
81.90
+1.07%
 
PNW Pinnacle West Capital Corporation
90.84
-0.43%
 
CNP CenterPoint Energy, Inc.
37.45
+0.56%
 
FE FirstEnergy Corp.
41.50
-1.05%
 
EXC Exelon Corporation
43.79
-0.07%
 
LNT Alliant Energy Corporation
62.07
-0.26%
 
AEE Ameren Corporation
97.15
+0.28%