DTE Energy Company (DTE) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

DT

NYSE

Currency in USD

135.22

-2.93 (-2.12%)

Closed

Aug 21, 2026

Day's Range

135.07

138.48

52 wk Range

126.23

155.75

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	146.00	146.00	144.16	144.62	1.58M
May 27, 2026	143.99	145.46	143.58	145.27	1.08M
May 28, 2026	145.50	146.55	142.89	143.38	1.24M
May 29, 2026	143.50	143.77	142.30	142.87	1.30M
Jun 1, 2026	141.73	142.14	139.78	139.83	1.66M
Jun 2, 2026	140.31	143.32	140.31	142.64	1.78M
Jun 3, 2026	143.00	144.63	141.53	141.81	2.54M
Jun 4, 2026	142.17	143.75	140.00	142.73	1.35M
Jun 5, 2026	143.53	146.64	143.53	145.77	1.32M
Jun 8, 2026	145.24	146.64	143.02	143.11	2.02M

Items per row:

1-10 of 62

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup