The highest closing price for DTE Energy (DTE) last month was $139.49, on April 3. It was down 0.3% for the month. The latest price is $136.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $137.21 | $137.48 | $133.98 | $137.00 | 2,719,079 |
April 29 2025 | $135.10 | $137.75 | $134.75 | $136.76 | 1,780,976 |
April 28 2025 | $134.84 | $136.12 | $133.06 | $135.69 | 1,118,360 |
April 25 2025 | $136.66 | $136.79 | $134.32 | $134.76 | 1,294,720 |
April 24 2025 | $135.69 | $137.75 | $134.91 | $136.98 | 1,832,973 |
April 23 2025 | $135.51 | $136.76 | $134.04 | $136.16 | 2,383,790 |
April 22 2025 | $133.09 | $136.42 | $132.80 | $135.80 | 2,345,145 |
April 21 2025 | $132.83 | $133.28 | $130.19 | $131.78 | 2,357,646 |
April 17 2025 | $132.71 | $135.29 | $132.69 | $133.55 | 1,389,437 |
April 16 2025 | $134.11 | $134.25 | $131.48 | $132.02 | 781,208 |
April 15 2025 | $133.19 | $134.27 | $132.56 | $132.92 | 1,459,906 |
April 14 2025 | $130.35 | $133.96 | $129.94 | $133.19 | 1,398,563 |
April 11 2025 | $128.29 | $129.89 | $126.75 | $129.82 | 2,031,555 |
April 10 2025 | $129.83 | $130.90 | $126.71 | $128.75 | 1,848,824 |
April 09 2025 | $126.17 | $131.36 | $123.69 | $130.51 | 1,870,265 |
April 08 2025 | $130.36 | $131.21 | $125.72 | $127.39 | 1,528,123 |
April 07 2025 | $129.50 | $131.27 | $126.09 | $127.95 | 2,373,057 |
April 04 2025 | $139.70 | $140.32 | $130.64 | $131.80 | 1,732,018 |
April 03 2025 | $139.30 | $140.39 | $137.68 | $139.49 | 1,946,789 |
April 02 2025 | $137.66 | $138.94 | $136.55 | $138.00 | 1,055,993 |
April 01 2025 | $137.46 | $138.37 | $136.81 | $137.92 | 893,333 |
Daily pricing data for DTE Energy dates back to 1/2/1962, and may be incomplete.
