5 DAY PERFORMANCE
+19.70%
1 MONTH PERFORMANCE
+9.49%
3 MONTH PERFORMANCE
-0.20%
6 MONTH PERFORMANCE
-1.33%
YEAR-TO-DATE PERFORMANCE
+15.50%
1 YEAR PERFORMANCE
+6.35%
DTE Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $126.83 | $126.90 (0.06%) | $127.37 | $126.52 | 1.18 M | $26.40 B |
| 10/08/2026 | $126.95 | $127.10 (0.12%) | $127.73 | $126.11 | 1.30 M | $26.44 B |
| 10/07/2026 | $128.11 | $127.24 (-0.68%) | $128.67 | $127.05 | 1.39 M | $26.47 B |
| 10/06/2026 | $125.73 | $128.22 (1.98%) | $128.23 | $125.48 | 1.62 M | $26.67 B |
| 10/05/2026 | $124.65 | $125.04 (0.31%) | $126.31 | $123.76 | 1.85 M | $26.01 B |
| 10/02/2026 | $124.00 | $124.45 (0.36%) | $125.36 | $123.99 | 1.72 M | $25.89 B |
| 10/01/2026 | $121.34 | $123.27 (1.59%) | $123.49 | $120.60 | 2.16 M | $25.64 B |
| 09/30/2026 | $122.97 | $121.80 (-0.95%) | $123.00 | $121.74 | 2.25 M | $25.33 B |
| 09/29/2026 | $120.24 | $122.39 (1.79%) | $122.91 | $119.68 | 3.04 M | $25.46 B |
| 09/28/2026 | $121.35 | $120.83 (-0.43%) | $121.80 | $120.37 | 2.37 M | $25.13 B |
| 09/25/2026 | $121.06 | $121.44 (0.31%) | $121.47 | $120.24 | 2.02 M | $25.26 B |
| 09/24/2026 | $123.53 | $121.18 (-1.9%) | $124.13 | $121.05 | 1.68 M | $25.21 B |
| 09/23/2026 | $125.00 | $122.89 (-1.69%) | $125.29 | $122.50 | 1.85 M | $25.56 B |
| 09/22/2026 | $126.18 | $125.41 (-0.61%) | $126.77 | $125.13 | 2.68 M | $26.09 B |
| 09/21/2026 | $127.26 | $126.13 (-0.89%) | $127.49 | $125.76 | 2.18 M | $26.24 B |
| 09/18/2026 | $129.26 | $128.52 (-0.57%) | $129.52 | $128.18 | 3.14 M | $26.73 B |
| 09/17/2026 | $131.27 | $130.44 (-0.63%) | $131.68 | $129.83 | 2.25 M | $27.13 B |
| 09/16/2026 | $131.45 | $130.70 (-0.57%) | $131.75 | $129.77 | 2.28 M | $27.19 B |
| 09/15/2026 | $131.21 | $130.40 (-0.62%) | $131.99 | $129.62 | 1.61 M | $27.12 B |
| 09/14/2026 | $133.05 | $131.13 (-1.44%) | $133.60 | $130.80 | 1.94 M | $27.28 B |
| 09/11/2026 | $135.45 | $132.58 (-2.12%) | $135.45 | $132.29 | 1.68 M | $27.58 B |
| 09/10/2026 | $136.60 | $134.34 (-1.65%) | $137.00 | $134.30 | 1.47 M | $27.94 B |
| 09/09/2026 | $137.00 | $136.06 (-0.69%) | $137.49 | $135.00 | 1.14 M | $28.30 B |
| 09/08/2026 | $136.00 | $137.26 (0.93%) | $138.01 | $136.00 | 1.26 M | $28.55 B |
| 09/04/2026 | $136.29 | $136.08 (-0.15%) | $137.67 | $135.59 | 1.17 M | $28.30 B |
| 09/03/2026 | $136.73 | $137.07 (0.25%) | $137.21 | $136.07 | 967.28 K | $28.51 B |
| 09/02/2026 | $136.17 | $136.05 (-0.09%) | $136.39 | $134.35 | 1.17 M | $28.30 B |
| 09/01/2026 | $136.59 | $136.06 (-0.39%) | $137.02 | $135.00 | 1.05 M | $28.30 B |
| 08/31/2026 | $135.51 | $135.63 (0.09%) | $136.38 | $134.36 | 1.43 M | $28.21 B |
| 08/28/2026 | $137.23 | $135.86 (-1%) | $137.23 | $135.30 | 877.32 K | $28.26 B |
| 08/27/2026 | $136.00 | $136.24 (0.18%) | $136.98 | $135.82 | 1.24 M | $28.34 B |
| 08/26/2026 | $136.07 | $137.71 (1.21%) | $137.87 | $136.07 | 1.17 M | $28.64 B |
| 08/25/2026 | $135.90 | $136.14 (0.18%) | $136.86 | $135.34 | 1.27 M | $28.32 B |
| 08/24/2026 | $135.51 | $135.66 (0.11%) | $136.10 | $134.67 | 1.45 M | $28.22 B |
| 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 |
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.
