The highest closing price for DTE Energy (DTE) last month was $141.43, last Tuesday. It was up 4.8% for the month. The latest price is $140.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $140.99 | $141.80 | $140.50 | $141.43 | 805,938 |
September 29 2025 | $139.41 | $141.32 | $138.87 | $140.87 | 961,338 |
September 26 2025 | $138.28 | $139.45 | $138.25 | $139.31 | 964,126 |
September 25 2025 | $139.34 | $139.84 | $137.10 | $137.66 | 962,975 |
September 24 2025 | $138.00 | $138.92 | $137.79 | $138.76 | 710,183 |
September 23 2025 | $135.81 | $138.00 | $135.77 | $137.97 | 924,250 |
September 22 2025 | $135.99 | $136.60 | $135.53 | $136.14 | 898,939 |
September 19 2025 | $135.89 | $136.43 | $134.70 | $135.67 | 1,712,735 |
September 18 2025 | $134.00 | $136.16 | $134.00 | $135.11 | 2,156,469 |
September 17 2025 | $134.77 | $136.15 | $134.49 | $135.11 | 1,130,469 |
September 16 2025 | $135.77 | $136.40 | $133.98 | $133.98 | 998,417 |
September 15 2025 | $135.84 | $136.72 | $135.76 | $136.45 | 943,561 |
September 12 2025 | $135.38 | $136.20 | $134.90 | $135.75 | 940,300 |
September 11 2025 | $134.62 | $135.88 | $134.27 | $135.67 | 869,700 |
September 10 2025 | $134.02 | $135.05 | $133.54 | $134.56 | 933,000 |
September 09 2025 | $133.30 | $134.79 | $133.30 | $134.03 | 634,400 |
September 08 2025 | $135.05 | $135.29 | $133.05 | $133.67 | 1,035,500 |
September 05 2025 | $135.91 | $136.11 | $134.77 | $135.51 | 976,000 |
September 04 2025 | $135.41 | $135.76 | $134.34 | $135.32 | 1,089,800 |
September 03 2025 | $134.08 | $134.81 | $133.69 | $134.41 | 868,900 |
September 02 2025 | $134.91 | $135.34 | $134.05 | $134.57 | 900,300 |
Daily pricing data for DTE Energy dates back to 1/2/1962, and may be incomplete.
