DTE - DTE ENERGY CO
135.71
-2.900 -2.137%
Share volume: 1,403,980
Last Updated: 05-08-2025
Utilities/Electric Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$138.61
-2.90
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $137.98 | $137.98 | $138.36 | $138.36 | $135.44 | $135.44 | $135.71 | $135.71 | 1,403,980 | $1,403,980.00 |
| 05-07-2025 | $137.43 | $137.43 | $139.53 | $139.53 | $137.43 | $137.43 | $138.61 | $138.61 | 1,197,604 | $1,197,604.00 |
| 05-06-2025 | $136.74 | $136.74 | $138.38 | $138.38 | $136.03 | $136.03 | $137.66 | $137.66 | 1,206,099 | $1,206,099.00 |
| 05-05-2025 | $136.52 | $136.52 | $136.97 | $136.97 | $135.06 | $135.06 | $136.69 | $136.69 | 1,407,375 | $1,407,375.00 |
| 05-02-2025 | $136.10 | $136.10 | $136.68 | $136.68 | $135.06 | $135.06 | $136.36 | $136.36 | 709,912 | $709,912.00 |
| 05-01-2025 | $138.00 | $138.00 | $138.40 | $138.40 | $135.20 | $135.20 | $135.84 | $135.84 | 1,626,552 | $1,626,552.00 |
| 04-30-2025 | $137.21 | $137.21 | $137.48 | $137.48 | $133.98 | $133.98 | $137.00 | $137.00 | 2,719,079 | $2,719,079.00 |
| 04-29-2025 | $135.10 | $135.10 | $137.75 | $137.75 | $134.75 | $134.75 | $136.76 | $136.76 | 1,780,976 | $1,780,976.00 |
| 04-28-2025 | $134.84 | $134.84 | $136.12 | $136.12 | $133.06 | $133.06 | $135.69 | $135.69 | 1,118,360 | $1,118,360.00 |
| 04-25-2025 | $136.66 | $136.66 | $136.79 | $136.79 | $134.32 | $134.32 | $134.76 | $134.76 | 1,294,720 | $1,294,720.00 |
