Download DTE daily OHLC history, export CSV, and review long-term price data.
DTE Energy (DTE) — OHLC preview (1970-01-02 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 150.61 | 151.92 | 147.49 | 148.19 | — |
| 2026-07-16 | 146.93 | 148.96 | 147.09 | 148.91 | — |
| 2026-07-15 | 148.57 | 149.6 | 146.71 | 146.95 | — |
| 2026-07-14 | 151.16 | 151.68 | 148.75 | 149.07 | — |
| 2026-07-13 | 150.43 | 151.89 | 149.8 | 150.64 | — |
| 2026-07-10 | 149.13 | 150.87 | 149.41 | 150.27 | — |
| 2026-07-17 | 150.6 | 151.9 | 147.5 | 148.2 | -1.6% |
| 2026-07-16 | 146.9 | 149.0 | 147.1 | 148.9 | +1.3% |
| 2026-07-15 | 148.6 | 149.6 | 146.7 | 147.0 | -1.1% |
| 2026-07-14 | 151.2 | 151.7 | 148.8 | 149.1 | -1.4% |
| 2026-07-13 | 150.4 | 151.9 | 149.8 | 150.6 | +0.1% |
| 2026-07-10 | 149.1 | 150.9 | 149.4 | 150.3 | +0.8% |
| 2026-07-09 | 150.9 | 151.7 | 148.5 | 149.3 | -1.1% |
| 2026-07-08 | 153.3 | 153.7 | 151.2 | 151.4 | -1.3% |
| 2026-07-07 | 152.4 | 155.7 | 152.2 | 153.8 | +1.0% |
| 2026-07-06 | 153.9 | 154.4 | 151.1 | 151.4 | -1.6% |
| 2026-07-02 | 151.6 | 154.3 | 151.4 | 154.1 | +1.6% |
| 2026-07-01 | 152.6 | 152.9 | 150.6 | 150.6 | -1.3% |
| 2026-06-30 | 153.4 | 153.7 | 151.7 | 152.4 | -0.7% |
| 2026-06-29 | 153.9 | 155.1 | 153.4 | 154.0 | +0.1% |
| 2026-06-26 | 153.7 | 154.9 | 153.2 | 154.4 | +0.5% |
| 2026-06-25 | 151.5 | 153.6 | 151.4 | 152.8 | +0.9% |
| 2026-06-24 | 150.0 | 151.4 | 149.2 | 151.1 | +0.7% |
| 2026-06-23 | 147.8 | 149.5 | 146.7 | 149.2 | +1.0% |
| 2026-06-22 | 146.0 | 148.1 | 146.0 | 146.8 | +0.6% |
| 2026-06-18 | 147.9 | 148.9 | 146.5 | 147.6 | -0.2% |
| 2026-06-17 | 147.8 | 149.3 | 146.2 | 147.2 | -0.4% |
| 2026-06-16 | 148.4 | 150.0 | 148.0 | 148.9 | +0.3% |
| 2026-06-15 | 147.0 | 148.8 | 145.6 | 148.0 | +0.7% |
| 2026-06-12 | 146.6 | 148.2 | 146.4 | 147.4 | +0.6% |
| 2026-06-11 | 147.3 | 148.2 | 145.9 | 145.8 | -1.0% |
| 2026-06-10 | 147.0 | 147.7 | 146.0 | 146.1 | -0.6% |
| 2026-06-09 | 143.7 | 146.1 | 143.2 | 146.0 | +1.6% |
| 2026-06-05 | 143.5 | 146.6 | 143.5 | 145.8 | +1.6% |
| 2026-06-04 | 142.2 | 143.8 | 140.0 | 142.7 | +0.4% |
| 2026-06-03 | 143.0 | 144.6 | 141.5 | 141.8 | -0.8% |
| 2026-07-09 |
| 150.86 |
| 151.67 |
| 148.54 |
| 149.27 |
| — |
| 2026-07-08 | 153.32 | 153.71 | 151.23 | 151.39 | — |
| 2026-07-07 | 152.35 | 155.74 | 152.17 | 153.84 | — |
| 2026-07-06 | 153.86 | 154.41 | 151.11 | 151.36 | — |
| 2026-07-02 | 151.59 | 154.29 | 151.38 | 154.06 | — |
| 2026-07-01 | 152.56 | 152.89 | 150.57 | 150.57 | — |
| 2026-06-30 | 153.39 | 153.66 | 151.74 | 152.37 | — |
| 2026-06-29 | 153.92 | 155.06 | 153.4 | 154.02 | — |
| 2026-06-26 | 153.7 | 154.9 | 153.15 | 154.43 | — |
| 2026-06-25 | 151.5 | 153.57 | 151.37 | 152.81 | — |
| 2026-06-24 | 150 | 151.36 | 149.2 | 151.1 | — |
| 2026-06-23 | 147.75 | 149.51 | 146.68 | 149.19 | — |
| 2026-06-22 | 146 | 148.11 | 145.98 | 146.83 | — |
| 2026-06-18 | 147.92 | 148.92 | 146.49 | 147.56 | — |
| 2026-06-17 | 147.84 | 149.27 | 146.15 | 147.19 | — |
| 2026-06-16 | 148.41 | 150 | 147.97 | 148.85 | — |
| 2026-06-15 | 147.04 | 148.8 | 145.61 | 148.04 | — |
| 2026-06-12 | 146.59 | 148.16 | 146.38 | 147.42 | — |
| 2026-06-11 | 147.29 | 148.24 | 145.85 | 145.79 | — |
| 2026-06-10 | 147 | 147.65 | 146.01 | 146.07 | — |
| 2026-06-09 | 143.67 | 146.14 | 143.18 | 145.95 | — |
| 2026-06-05 | 143.54 | 146.64 | 143.54 | 145.77 | — |
| 2026-06-04 | 142.17 | 143.76 | 140 | 142.73 | — |
| 2026-06-03 | 143 | 144.6 | 141.54 | 141.81 | — |