DTE Energy Company (DTE) Historical Prices & Data

Apple Inc.‪$ 335.30‬1.67‪+0.50%‬Alphabet Inc. (google)‪$ 344.13‬-3.55‪-1.02%‬Microsoft Corp.‪$ 526.47‬-2.83‪-0.53%‬Tesla, Inc.‪$ 375.32‬-5.36‪-1.41%‬Bitcoin‪$ 83,099.99‬-2,449.94‪-2.86%‬ETH/USD‪$ 2,558.58‬-138.91‪-5.15%‬Gold‪$ 4,097.62‬-71.77‪-1.72%‬Silver‪$ 59.55‬-1.88‪-3.06%‬Crude Oil‪$ 89.29‬0.24‪+0.27%‬Natural Gaz‪$ 3.18‬0.06‪+1.84%‬Al Rajhi Company for Cooperative Insurance‪SAR 50.80‬-0.30‪-0.59%‬SpaceX‪$ 168.15‬-3.77‪-2.19%‬

Apple Inc.‪$ 335.30‬1.67‪+0.50%‬Alphabet Inc. (google)‪$ 344.13‬-3.55‪-1.02%‬Microsoft Corp.‪$ 526.47‬-2.83‪-0.53%‬Tesla, Inc.‪$ 375.32‬-5.36‪-1.41%‬Bitcoin‪$ 83,099.99‬-2,449.94‪-2.86%‬ETH/USD‪$ 2,558.58‬-138.91‪-5.15%‬Gold‪$ 4,097.62‬-71.77‪-1.72%‬Silver‪$ 59.55‬-1.88‪-3.06%‬Crude Oil‪$ 89.29‬0.24‪+0.27%‬Natural Gaz‪$ 3.18‬0.06‪+1.84%‬Al Rajhi Company for Cooperative Insurance‪SAR 50.80‬-0.30‪-0.59%‬SpaceX‪$ 168.15‬-3.77‪-2.19%‬

NYSE

Currency in USD

127.24

-0.98 (-0.76%)

Closed

Oct 7, 2026

Day's Range

127.05

128.67

52 wk Range

119.68

155.75

Historical Data

Time	Open	High	Low	Close	Volume
Jul 8, 2026	153.32	153.71	151.23	151.39	1.32M
Jul 9, 2026	150.86	151.67	148.53	149.27	1.73M
Jul 10, 2026	149.13	150.88	149.13	150.27	1.22M
Jul 13, 2026	150.42	151.89	149.80	150.64	985.30K
Jul 14, 2026	151.16	151.69	148.75	149.07	1.07M
Jul 15, 2026	148.57	149.60	146.72	146.95	1.10M
Jul 16, 2026	146.92	148.96	146.92	148.91	1M
Jul 17, 2026	150.61	151.92	147.49	148.19	1.16M
Jul 20, 2026	148.39	149.37	145.60	145.95	981.60K
Jul 21, 2026	145.44	146.02	143.87	145.02	1.08M

Items per row:

1-10 of 65

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: Oct 7, 2026, 01:30 PM

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