DTE·Historical Data
Explore DTE's full daily price history. Download OHLC data as CSV and track long-term trends.
DTE Energy (DTE) — OHLC preview (1970-01-02 to 2026-10-13)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | 128.6 | 128.8 | 126.08 | 128.33 | — |
| 2026-10-12 | 127.15 | 128.13 | 126.5 | 128.05 | — |
| 2026-10-09 | 126.83 | 127.37 | 126.51 | 126.9 | — |
| 2026-10-08 | 126.95 | 127.72 | 126.11 | 127.1 | — |
| 2026-10-07 | 128.11 | 128.37 | 127.05 | 127.24 | — |
| 2026-10-06 | 125.73 | 128.23 | 125.54 | 128.22 | — |
| 2026-10-05 | 124.65 | 126.31 | 123.75 | 125.04 | — |
| 2026-10-02 | 124 | 125.36 | 124 | 124.45 | — |
| 2026-10-01 | 121.34 | 123.48 | 120.6 | 123.27 | — |
| 2026-09-30 | 122.97 | 123 | 121.74 | 121.8 | — |
| 2026-09-29 | 120.24 | 122.91 | 119.68 | 122.39 | — |
| 2026-09-28 | 121.35 | 121.8 | 120.37 | 120.83 | — |
| 2026-09-25 | 121.06 | 121.46 | 120.24 | 121.44 | — |
| 2026-09-24 | 123.53 | 124.13 | 121.06 | 121.18 | — |
| 2026-09-23 | 125 | 125.29 | 122.5 | 122.89 | — |
| 2026-09-21 | 127.26 | 127.49 | 125.76 | 126.13 | — |
| 2026-09-18 | 129.26 | 129.52 | 128.18 | 128.52 | — |
| 2026-09-17 | 131.27 | 131.68 | 129.86 | 130.44 | — |
| 2026-09-16 | 131.45 | 131.74 | 129.77 | 130.7 | — |
| 2026-09-15 | 131.21 | 131.99 | 129.62 | 130.4 | — |
| 2026-09-14 | 133.05 | 133.6 | 130.8 | 131.13 | — |
| 2026-09-11 | 135.45 | 135.45 | 132.29 | 132.58 | — |
| 2026-09-10 | 136.6 | 136.46 | 134.34 | 134.34 | — |
| 2026-09-09 | 137 | 137.49 | 135 | 136.06 | — |
| 2026-09-08 | 136 | 138.01 | 136.01 | 137.26 | — |
| 2026-09-04 | 136.29 | 137.66 | 135.59 | 136.08 | — |
| 2026-09-02 | 136.17 | 136.37 | 134.35 | 136.05 | — |
| 2026-09-01 | 136.59 | 137.02 | 135 | 136.06 | — |
| 2026-08-31 | 135.51 | 136.38 | 134.36 | 135.63 | — |
| 2026-08-27 | 136 | 136.98 | 135.82 | 136.24 | — |