5 DAY PERFORMANCE
-7.11%
1 MONTH PERFORMANCE
+2.04%
3 MONTH PERFORMANCE
+3.11%
6 MONTH PERFORMANCE
-0.01%
YEAR-TO-DATE PERFORMANCE
+5.16%
1 YEAR PERFORMANCE
+1.45%
DTE Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $140.00 | $140.91 (0.65%) | $142.53 | $139.21 | 1.70 M | $29.17 B |
| 02/11/2026 | $137.88 | $139.71 (1.33%) | $139.91 | $137.09 | 2.33 M | $28.92 B |
| 02/10/2026 | $135.99 | $137.84 (1.36%) | $139.02 | $135.36 | 1.29 M | $28.53 B |
| 02/09/2026 | $134.53 | $135.04 (0.38%) | $135.48 | $134.03 | 1.02 M | $27.95 B |
| 02/06/2026 | $137.25 | $134.82 (-1.77%) | $137.72 | $134.09 | 1.60 M | $27.91 B |
| 02/05/2026 | $136.32 | $136.14 (-0.13%) | $137.83 | $135.25 | 2.52 M | $28.18 B |
| 02/04/2026 | $136.57 | $135.70 (-0.64%) | $137.54 | $135.44 | 1.46 M | $28.09 B |
| 02/03/2026 | $133.19 | $135.67 (1.86%) | $136.72 | $133.19 | 1.60 M | $28.08 B |
| 02/02/2026 | $134.28 | $132.93 (-1.01%) | $134.28 | $132.21 | 1.63 M | $27.52 B |
| 01/30/2026 | $134.00 | $134.38 (0.28%) | $134.44 | $132.51 | 3.24 M | $27.82 B |
| 01/29/2026 | $137.11 | $134.44 (-1.95%) | $138.47 | $134.02 | 2.34 M | $27.83 B |
| 01/28/2026 | $136.84 | $136.56 (-0.2%) | $137.99 | $135.91 | 991.17 K | $28.27 B |
| 01/27/2026 | $135.45 | $136.68 (0.91%) | $137.19 | $134.98 | 1.02 M | $28.29 B |
| 01/26/2026 | $135.54 | $135.53 (-0.01%) | $136.95 | $134.99 | 1.33 M | $28.05 B |
| 01/23/2026 | $135.03 | $134.33 (-0.52%) | $135.03 | $133.11 | 1.71 M | $27.81 B |
| 01/22/2026 | $137.24 | $135.19 (-1.49%) | $137.64 | $135.09 | 1.79 M | $27.98 B |
| 01/21/2026 | $136.60 | $137.07 (0.34%) | $137.50 | $136.26 | 2.78 M | $28.37 B |
| 01/20/2026 | $134.98 | $135.61 (0.47%) | $135.83 | $133.83 | 2.20 M | $28.07 B |
| 01/16/2026 | $133.89 | $135.51 (1.21%) | $136.04 | $133.34 | 2.22 M | $28.05 B |
| 01/15/2026 | $134.53 | $134.61 (0.06%) | $135.18 | $133.57 | 1.28 M | $27.86 B |
| 01/14/2026 | $132.43 | $133.95 (1.15%) | $134.26 | $132.43 | 2.43 M | $27.73 B |
| 01/13/2026 | $130.29 | $132.20 (1.47%) | $132.32 | $129.76 | 1.38 M | $27.37 B |
| 01/12/2026 | $129.40 | $130.31 (0.7%) | $130.74 | $129.40 | 1.05 M | $26.97 B |
| 01/09/2026 | $130.44 | $129.89 (-0.42%) | $131.56 | $129.60 | 1.17 M | $26.89 B |
| 01/08/2026 | $127.95 | $129.63 (1.31%) | $130.69 | $127.95 | 1.34 M | $26.83 B |
| 01/07/2026 | $130.63 | $128.26 (-1.81%) | $130.63 | $127.71 | 1.09 M | $26.55 B |
| 01/06/2026 | $129.16 | $130.04 (0.68%) | $130.13 | $128.79 | 1.29 M | $26.92 B |
| 01/05/2026 | $129.89 | $128.80 (-0.84%) | $130.04 | $126.62 | 1.28 M | $26.66 B |
| 01/02/2026 | $129.34 | $130.36 (0.79%) | $130.94 | $128.05 | 1.08 M | $26.98 B |
| 12/31/2025 | $129.74 | $128.98 (-0.59%) | $129.99 | $128.94 | 971.10 K | $26.70 B |
| 12/30/2025 | $129.90 | $129.78 (-0.09%) | $130.29 | $129.51 | 760.20 K | $26.86 B |
| 12/29/2025 | $129.42 | $129.64 (0.17%) | $130.17 | $129.12 | 1.02 M | $26.84 B |
| 12/26/2025 | $128.83 | $129.05 (0.17%) | $129.22 | $128.47 | 735.34 K | $26.71 B |
| 12/24/2025 | $128.39 | $128.79 (0.31%) | $129.15 | $127.94 | 887.80 K | $26.66 B |
| 12/23/2025 | $128.31 | $128.52 (0.16%) | $129.07 | $127.88 | 1.37 M | $26.60 B |
| 12/22/2025 | $126.78 | $128.31 (1.21%) | $128.38 | $126.23 | 1.96 M | $26.56 B |
| 12/19/2025 | $129.43 | $127.64 (-1.38%) | $129.88 | $127.52 | 2.83 M | $26.42 B |
| 12/18/2025 | $129.56 | $129.90 (0.26%) | $130.88 | $129.00 | 3.21 M | $26.89 B |
| 12/17/2025 | $128.96 | $128.89 (-0.05%) | $129.00 | $127.35 | 2.17 M | $26.68 B |
| 12/16/2025 | $129.26 | $128.66 (-0.46%) | $129.66 | $128.48 | 1.72 M | $26.63 B |
| 12/15/2025 | $129.65 | $128.81 (-0.65%) | $129.65 | $128.11 | 2.87 M | $26.66 B |
| 12/12/2025 | $131.17 | $129.80 (-1.04%) | $132.11 | $129.69 | 1.78 M | $26.87 B |
| 12/11/2025 | $131.41 | $130.75 (-0.5%) | $131.76 | $130.45 | 1.85 M | $27.07 B |
| 12/10/2025 | $130.09 | $129.99 (-0.08%) | $130.53 | $129.53 | 1.94 M | $26.91 B |
| 12/09/2025 | $130.84 | $130.25 (-0.45%) | $131.48 | $130.12 | 1.08 M | $26.96 B |
| 12/08/2025 | $131.64 | $130.00 (-1.25%) | $131.70 | $129.75 | 1.57 M | $26.91 B |
| 12/05/2025 | $131.93 | $131.23 (-0.53%) | $132.46 | $131.14 | 1.58 M | $27.16 B |
| 12/04/2025 | $132.96 | $132.16 (-0.6%) | $134.07 | $129.69 | 2.21 M | $27.36 B |
| 12/03/2025 | $132.38 | $133.18 (0.6%) | $133.21 | $131.37 | 1.58 M | $27.57 B |
| 12/02/2025 | $133.90 | $131.55 (-1.76%) | $133.90 | $131.33 | 951.50 K | $27.23 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.
