5 DAY PERFORMANCE
+5.95%
1 MONTH PERFORMANCE
+0.99%
3 MONTH PERFORMANCE
+2.78%
6 MONTH PERFORMANCE
+8.17%
YEAR-TO-DATE PERFORMANCE
+15.50%
1 YEAR PERFORMANCE
+12.14%
DTE Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $141.67 | $142.00 (0.23%) | $142.19 | $140.67 | 1.46 M | $29.39 B |
| 05/12/2026 | $141.93 | $142.58 (0.46%) | $143.23 | $141.34 | 1.22 M | $29.51 B |
| 05/11/2026 | $141.58 | $142.43 (0.6%) | $143.28 | $140.94 | 1.60 M | $29.48 B |
| 05/08/2026 | $142.76 | $140.60 (-1.51%) | $143.10 | $140.37 | 1.78 M | $29.10 B |
| 05/07/2026 | $142.29 | $142.00 (-0.2%) | $142.29 | $140.66 | 2.12 M | $29.39 B |
| 05/06/2026 | $143.62 | $142.44 (-0.82%) | $144.96 | $142.38 | 2.51 M | $29.49 B |
| 05/05/2026 | $147.00 | $143.50 (-2.38%) | $147.01 | $143.00 | 4.66 M | $29.70 B |
| 05/04/2026 | $147.72 | $146.73 (-0.67%) | $148.45 | $145.64 | 2.14 M | $30.37 B |
| 05/01/2026 | $151.64 | $148.79 (-1.88%) | $153.72 | $148.76 | 1.62 M | $30.80 B |
| 04/30/2026 | $146.50 | $151.69 (3.54%) | $151.82 | $146.50 | 1.63 M | $31.40 B |
| 04/29/2026 | $148.09 | $147.03 (-0.72%) | $149.07 | $146.92 | 1.13 M | $30.44 B |
| 04/28/2026 | $147.73 | $148.58 (0.58%) | $148.78 | $146.38 | 1.22 M | $30.76 B |
| 04/27/2026 | $147.54 | $146.50 (-0.7%) | $149.24 | $146.49 | 2.00 M | $30.33 B |
| 04/24/2026 | $147.33 | $146.88 (-0.31%) | $148.15 | $146.38 | 1.27 M | $30.40 B |
| 04/23/2026 | $144.86 | $147.40 (1.75%) | $147.66 | $144.71 | 1.38 M | $30.51 B |
| 04/22/2026 | $144.50 | $143.57 (-0.64%) | $145.29 | $143.11 | 927.66 K | $29.72 B |
| 04/21/2026 | $146.41 | $143.47 (-2.01%) | $146.97 | $143.46 | 720.70 K | $29.70 B |
| 04/20/2026 | $147.25 | $145.87 (-0.94%) | $148.18 | $145.79 | 725.24 K | $30.20 B |
| 04/17/2026 | $146.33 | $146.98 (0.44%) | $147.35 | $145.07 | 975.97 K | $30.42 B |
| 04/16/2026 | $146.38 | $146.97 (0.4%) | $147.30 | $145.79 | 1.37 M | $30.42 B |
| 04/15/2026 | $146.66 | $146.75 (0.06%) | $147.32 | $145.87 | 957.16 K | $30.38 B |
| 04/14/2026 | $147.25 | $147.74 (0.33%) | $148.35 | $145.76 | 916.30 K | $30.58 B |
| 04/13/2026 | $149.51 | $147.51 (-1.34%) | $149.51 | $146.51 | 1.36 M | $30.53 B |
| 04/10/2026 | $150.48 | $149.68 (-0.53%) | $151.04 | $149.65 | 538.54 K | $30.98 B |
| 04/09/2026 | $148.70 | $150.98 (1.53%) | $151.40 | $148.63 | 983.00 K | $31.25 B |
| 04/08/2026 | $147.24 | $148.78 (1.05%) | $148.99 | $146.78 | 740.54 K | $30.80 B |
| 04/07/2026 | $147.79 | $148.27 (0.32%) | $149.46 | $147.36 | 708.98 K | $30.69 B |
| 04/06/2026 | $147.25 | $147.67 (0.29%) | $148.55 | $147.14 | 1.43 M | $30.57 B |
| 04/02/2026 | $147.61 | $148.04 (0.29%) | $148.77 | $147.12 | 879.20 K | $30.64 B |
| 04/01/2026 | $145.21 | $147.12 (1.32%) | $147.33 | $145.21 | 692.16 K | $30.45 B |
| 03/31/2026 | $146.72 | $146.22 (-0.34%) | $146.75 | $144.37 | 978.60 K | $30.27 B |
| 03/30/2026 | $146.58 | $146.06 (-0.35%) | $147.18 | $145.32 | 943.90 K | $30.23 B |
| 03/27/2026 | $144.45 | $144.47 (0.01%) | $145.79 | $143.84 | 1.01 M | $29.91 B |
| 03/26/2026 | $142.46 | $144.39 (1.35%) | $144.96 | $142.46 | 996.11 K | $29.89 B |
| 03/25/2026 | $144.63 | $143.45 (-0.82%) | $145.25 | $143.37 | 1.02 M | $29.69 B |
| 03/24/2026 | $141.82 | $143.32 (1.06%) | $144.77 | $141.82 | 781.60 K | $29.67 B |
| 03/23/2026 | $143.13 | $142.29 (-0.59%) | $143.58 | $142.03 | 1.45 M | $29.45 B |
| 03/20/2026 | $147.41 | $141.57 (-3.96%) | $147.42 | $141.42 | 2.50 M | $29.30 B |
| 03/19/2026 | $147.32 | $147.14 (-0.12%) | $148.45 | $145.54 | 1.05 M | $30.46 B |
| 03/18/2026 | $148.98 | $147.01 (-1.32%) | $148.99 | $146.99 | 1.21 M | $30.43 B |
| 03/17/2026 | $149.56 | $149.34 (-0.15%) | $150.69 | $149.31 | 1.02 M | $30.91 B |
| 03/16/2026 | $149.00 | $149.26 (0.17%) | $149.73 | $148.35 | 1.04 M | $30.90 B |
| 03/13/2026 | $149.26 | $149.57 (0.21%) | $150.06 | $148.63 | 1.11 M | $30.96 B |
| 03/12/2026 | $146.86 | $147.64 (0.53%) | $149.51 | $145.54 | 1.12 M | $30.56 B |
| 03/11/2026 | $147.58 | $146.52 (-0.72%) | $147.79 | $146.10 | 1.20 M | $30.33 B |
| 03/10/2026 | $148.41 | $147.76 (-0.44%) | $149.51 | $147.61 | 891.18 K | $30.59 B |
| 03/09/2026 | $150.44 | $148.96 (-0.98%) | $150.74 | $147.18 | 989.74 K | $30.83 B |
| 03/06/2026 | $147.90 | $150.13 (1.51%) | $150.31 | $146.71 | 1.87 M | $31.08 B |
| 03/05/2026 | $148.48 | $148.64 (0.11%) | $149.73 | $148.15 | 1.99 M | $30.77 B |
| 03/04/2026 | $147.33 | $150.11 (1.89%) | $150.16 | $146.88 | 2.16 M | $31.07 B |
| 03/03/2026 | $145.45 | $148.11 (1.83%) | $149.43 | $144.06 | 1.95 M | $30.66 B |
| 03/02/2026 | $147.81 | $147.65 (-0.11%) | $148.58 | $146.82 | 1.28 M | $30.56 B |
| 02/27/2026 | $146.77 | $148.24 (1%) | $148.40 | $146.00 | 1.67 M | $30.69 B |
| 02/26/2026 | $146.21 | $146.59 (0.26%) | $147.41 | $146.03 | 1.06 M | $30.34 B |
| 02/25/2026 | $146.20 | $146.02 (-0.12%) | $146.57 | $144.15 | 1.41 M | $30.23 B |
| 02/24/2026 | $145.66 | $146.09 (0.3%) | $146.29 | $143.80 | 1.07 M | $30.24 B |
| 02/23/2026 | $145.59 | $145.85 (0.18%) | $146.51 | $144.86 | 1.55 M | $30.19 B |
| 02/20/2026 | $146.08 | $145.00 (-0.74%) | $146.12 | $143.93 | 1.31 M | $30.02 B |
| 02/19/2026 | $143.18 | $145.03 (1.29%) | $146.50 | $142.41 | 1.58 M | $30.02 B |
| 02/18/2026 | $144.64 | $142.62 (-1.4%) | $144.87 | $142.09 | 1.12 M | $29.52 B |
| 02/17/2026 | $150.05 | $144.69 (-3.57%) | $154.63 | $143.81 | 2.26 M | $29.95 B |
| 02/13/2026 | $141.08 | $144.94 (2.74%) | $145.42 | $141.05 | 2.01 M | $30.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
