DTE Energy Company (DTE) Historical Stock Data
121.07 ↑0.32 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTE is up 0.03% a day on average. There have been 19 days where DTE Energy Company closed green and 11 days where DTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 122.83 | 121.07 | ↓$1.76 (-1.43%) | 120.65 | 122.83 | 693.20K |
| 2024-12-31 | 120.61 | 120.75 | ↑$0.14 (0.12%) | 120.02 | 121.43 | 646.04K |
| 2024-12-30 | 121.00 | 120.55 | ↓$0.45 (-0.37%) | 119.43 | 121.00 | 734.97K |
| 2024-12-27 | 120.39 | 121.35 | ↑$0.96 (0.80%) | 120.10 | 122.08 | 1.08M |
| 2024-12-26 | 120.25 | 121.09 | ↑$0.84 (0.70%) | 120.04 | 121.35 | 533.38K |
| 2024-12-24 | 120.07 | 120.76 | ↑$0.69 (0.57%) | 120.07 | 120.81 | 309.91K |
| 2024-12-23 | 120.05 | 120.25 | ↑$0.20 (0.17%) | 118.92 | 120.41 | 887.43K |
| 2024-12-20 | 116.94 | 120.18 | ↑$3.24 (2.77%) | 116.70 | 120.49 | 3.04M |
| 2024-12-19 | 116.92 | 118.11 | ↑$1.19 (1.02%) | 116.65 | 119.28 | 1.30M |
| 2024-12-18 | 120.30 | 117.53 | ↓$2.77 (-2.30%) | 117.49 | 120.81 | 1.25M |
| 2024-12-17 | 120.82 | 120.70 | ↓$0.12 (-0.10%) | 120.24 | 122.94 | 1.76M |
| 2024-12-16 | 120.31 | 121.35 | ↑$1.04 (0.86%) | 119.84 | 123.07 | 2.41M |
| 2024-12-13 | 120.87 | 121.28 | ↑$0.41 (0.34%) | 120.43 | 121.93 | 1.44M |
| 2024-12-12 | 121.48 | 120.78 | ↓$0.70 (-0.58%) | 120.62 | 121.69 | 1.30M |
| 2024-12-11 | 121.93 | 121.00 | ↓$0.93 (-0.76%) | 120.80 | 122.28 | 1.45M |
| 2024-12-10 | 121.56 | 121.97 | ↑$0.41 (0.34%) | 119.52 | 122.26 | 1.38M |
| 2024-12-09 | 121.39 | 121.80 | ↑$0.41 (0.34%) | 121.15 | 122.25 | 1.45M |
| 2024-12-06 | 122.50 | 121.57 | ↓$0.93 (-0.76%) | 121.15 | 122.65 | 1.38M |
| 2024-12-05 | 122.33 | 122.42 | ↑$0.09 (0.07%) | 122.08 | 123.17 | 1.09M |
| 2024-12-04 | 122.89 | 122.29 | ↓$0.60 (-0.49%) | 121.77 | 123.40 | 1.05M |
| 2024-12-03 | 125.31 | 122.98 | ↓$2.33 (-1.86%) | 122.91 | 125.44 | 1.21M |
| 2024-12-02 | 125.77 | 123.60 | ↓$2.17 (-1.73%) | 123.42 | 125.85 | 1.10M |
| 2024-11-29 | 126.31 | 125.78 | ↓$0.53 (-0.42%) | 125.25 | 126.36 | 608.75K |
| 2024-11-27 | 125.98 | 126.08 | ↑$0.10 (0.08%) | 125.88 | 127.53 | 1.13M |
| 2024-11-26 | 125.36 | 125.45 | ↑$0.09 (0.07%) | 124.63 | 125.63 | 1.15M |
| 2024-11-25 | 125.01 | 125.18 | ↑$0.17 (0.14%) | 124.69 | 125.60 | 1.57M |
| 2024-11-22 | 124.07 | 124.60 | ↑$0.53 (0.43%) | 123.98 | 125.05 | 1.18M |
| 2024-11-21 | 122.39 | 123.98 | ↑$1.59 (1.30%) | 121.85 | 124.09 | 1.55M |
| 2024-11-20 | 121.70 | 122.18 | ↑$0.48 (0.39%) | 121.27 | 122.43 | 1.58M |
| 2024-11-19 | 120.13 | 121.68 | ↑$1.55 (1.29%) | 119.89 | 121.76 | 2.34M |
Create an account or log in to view more rows.
$DTE over a thousand shares in now
$DTE Many many bears
$DTE gonna come down hard today
$DTE It's coming
load 'em up.
$DTE BUY BUY BUY
$DTE who loaded up??
$DTE bull here. But I’m worried for tomorrow
$DTE money comes and goes but your story stays with you the rest of your life. Apes for life ??
$DTE Bull trap
$DTE run it!