5 DAY PERFORMANCE
+7.03%
1 MONTH PERFORMANCE
-0.33%
3 MONTH PERFORMANCE
+2.53%
6 MONTH PERFORMANCE
+1.97%
YEAR-TO-DATE PERFORMANCE
+15.50%
1 YEAR PERFORMANCE
+6.45%
DTE Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $138.48 | $135.22 (-2.35%) | $138.48 | $135.07 | 1.14 M | $28.13 B |
| 08/20/2026 | $138.30 | $138.15 (-0.11%) | $139.88 | $138.05 | 1.00 M | $28.74 B |
| 08/19/2026 | $141.35 | $139.18 (-1.54%) | $141.36 | $138.93 | 1.07 M | $28.95 B |
| 08/18/2026 | $142.40 | $140.21 (-1.54%) | $143.24 | $140.14 | 976.73 K | $29.16 B |
| 08/17/2026 | $140.32 | $141.15 (0.59%) | $141.18 | $139.62 | 1.30 M | $29.36 B |
| 08/14/2026 | $139.34 | $140.84 (1.08%) | $141.21 | $139.24 | 870.51 K | $29.29 B |
| 08/13/2026 | $139.28 | $139.53 (0.18%) | $139.94 | $138.73 | 1.89 M | $29.02 B |
| 08/12/2026 | $137.92 | $138.68 (0.55%) | $138.93 | $137.50 | 1.29 M | $28.85 B |
| 08/11/2026 | $136.78 | $137.64 (0.63%) | $138.08 | $135.76 | 1.26 M | $28.63 B |
| 08/10/2026 | $139.17 | $136.78 (-1.72%) | $139.32 | $136.47 | 1.64 M | $28.45 B |
| 08/07/2026 | $139.45 | $139.87 (0.3%) | $141.35 | $138.55 | 1.24 M | $29.09 B |
| 08/06/2026 | $141.10 | $139.97 (-0.8%) | $141.42 | $138.66 | 1.30 M | $29.11 B |
| 08/05/2026 | $141.26 | $139.66 (-1.13%) | $141.62 | $138.50 | 1.82 M | $29.05 B |
| 08/04/2026 | $140.73 | $141.72 (0.7%) | $142.27 | $139.28 | 1.50 M | $29.48 B |
| 08/03/2026 | $141.58 | $141.72 (0.1%) | $143.34 | $140.40 | 1.38 M | $29.48 B |
| 07/31/2026 | $141.59 | $141.87 (0.2%) | $142.40 | $140.50 | 1.60 M | $29.51 B |
| 07/30/2026 | $143.37 | $141.70 (-1.16%) | $144.07 | $141.18 | 1.06 M | $29.47 B |
| 07/29/2026 | $147.02 | $143.52 (-2.38%) | $148.51 | $142.50 | 1.45 M | $29.85 B |
| 07/28/2026 | $146.84 | $146.08 (-0.52%) | $150.56 | $146.08 | 1.69 M | $30.38 B |
| 07/27/2026 | $148.70 | $147.23 (-0.99%) | $149.75 | $146.84 | 1.58 M | $30.62 B |
| 07/24/2026 | $148.39 | $149.46 (0.72%) | $150.81 | $148.39 | 1.15 M | $31.09 B |
| 07/23/2026 | $147.24 | $148.13 (0.6%) | $149.17 | $146.92 | 1.60 M | $30.66 B |
| 07/22/2026 | $146.34 | $148.55 (1.51%) | $148.60 | $145.85 | 1.66 M | $30.75 B |
| 07/21/2026 | $145.44 | $145.03 (-0.28%) | $146.03 | $143.87 | 1.08 M | $30.02 B |
| 07/20/2026 | $148.39 | $145.95 (-1.64%) | $149.37 | $145.60 | 981.60 K | $30.21 B |
| 07/17/2026 | $150.61 | $148.19 (-1.61%) | $151.92 | $147.49 | 1.16 M | $30.68 B |
| 07/16/2026 | $146.93 | $148.91 (1.35%) | $148.96 | $146.93 | 1.00 M | $30.82 B |
| 07/15/2026 | $148.57 | $146.95 (-1.09%) | $149.60 | $146.72 | 1.10 M | $30.42 B |
| 07/14/2026 | $151.16 | $149.07 (-1.38%) | $151.69 | $148.75 | 1.07 M | $30.86 B |
| 07/13/2026 | $150.43 | $150.64 (0.14%) | $151.89 | $149.80 | 985.53 K | $31.18 B |
| 07/10/2026 | $149.13 | $150.27 (0.76%) | $150.88 | $149.13 | 1.22 M | $31.11 B |
| 07/09/2026 | $150.86 | $149.27 (-1.05%) | $151.67 | $148.53 | 1.74 M | $30.90 B |
| 07/08/2026 | $153.32 | $151.39 (-1.26%) | $153.71 | $151.23 | 1.32 M | $31.34 B |
| 07/07/2026 | $152.35 | $153.84 (0.98%) | $155.75 | $152.17 | 1.18 M | $31.84 B |
| 07/06/2026 | $153.86 | $151.36 (-1.62%) | $154.41 | $151.11 | 859.83 K | $31.33 B |
| 07/02/2026 | $151.59 | $154.06 (1.63%) | $154.29 | $151.28 | 1.49 M | $31.89 B |
| 07/01/2026 | $152.56 | $150.57 (-1.3%) | $152.89 | $150.57 | 1.63 M | $31.17 B |
| 06/30/2026 | $153.39 | $152.37 (-0.66%) | $153.68 | $151.74 | 999.83 K | $31.54 B |
| 06/29/2026 | $153.92 | $154.02 (0.06%) | $155.06 | $153.40 | 1.23 M | $31.88 B |
| 06/26/2026 | $153.70 | $154.43 (0.47%) | $154.90 | $153.16 | 1.87 M | $31.97 B |
| 06/25/2026 | $151.50 | $152.81 (0.86%) | $153.57 | $151.37 | 918.75 K | $31.63 B |
| 06/24/2026 | $150.00 | $151.10 (0.73%) | $151.36 | $149.20 | 1.34 M | $31.28 B |
| 06/23/2026 | $147.75 | $149.19 (0.97%) | $149.51 | $146.68 | 1.17 M | $30.88 B |
| 06/22/2026 | $146.00 | $146.83 (0.57%) | $148.11 | $145.98 | 1.64 M | $30.39 B |
| 06/18/2026 | $147.92 | $147.56 (-0.24%) | $148.92 | $146.49 | 2.92 M | $30.54 B |
| 06/17/2026 | $147.84 | $147.19 (-0.44%) | $149.27 | $146.16 | 1.35 M | $30.47 B |
| 06/16/2026 | $148.41 | $148.85 (0.3%) | $150.00 | $147.97 | 1.03 M | $30.81 B |
| 06/15/2026 | $147.04 | $148.04 (0.68%) | $148.80 | $145.61 | 954.15 K | $30.64 B |
| 06/12/2026 | $146.59 | $147.42 (0.57%) | $148.17 | $146.39 | 1.21 M | $30.52 B |
| 06/11/2026 | $147.29 | $145.79 (-1.02%) | $148.25 | $145.78 | 1.10 M | $30.18 B |
| 06/10/2026 | $147.00 | $146.07 (-0.63%) | $147.65 | $146.00 | 1.25 M | $30.24 B |
| 06/09/2026 | $143.67 | $145.95 (1.59%) | $146.18 | $143.18 | 1.98 M | $30.21 B |
| 06/08/2026 | $145.24 | $143.11 (-1.47%) | $146.64 | $143.02 | 2.02 M | $29.62 B |
| 06/05/2026 | $143.54 | $145.77 (1.55%) | $146.65 | $143.54 | 1.33 M | $30.17 B |
| 06/04/2026 | $142.17 | $142.73 (0.39%) | $143.76 | $140.00 | 1.36 M | $29.55 B |
| 06/03/2026 | $143.00 | $141.81 (-0.83%) | $144.63 | $141.53 | 2.54 M | $29.35 B |
| 06/02/2026 | $140.31 | $142.65 (1.67%) | $143.32 | $140.31 | 1.79 M | $29.53 B |
| 06/01/2026 | $141.73 | $139.83 (-1.34%) | $142.15 | $139.78 | 1.67 M | $28.94 B |
| 05/29/2026 | $143.51 | $142.87 (-0.45%) | $143.77 | $142.30 | 1.31 M | $29.57 B |
| 05/28/2026 | $145.50 | $143.38 (-1.46%) | $146.55 | $142.90 | 1.24 M | $29.68 B |
| 05/27/2026 | $143.99 | $145.27 (0.89%) | $145.46 | $143.58 | 1.09 M | $30.07 B |
| 05/26/2026 | $146.00 | $144.62 (-0.95%) | $146.00 | $144.16 | 1.59 M | $29.94 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.
