5 DAY PERFORMANCE
+1.46%
1 MONTH PERFORMANCE
+2.55%
3 MONTH PERFORMANCE
+3.11%
6 MONTH PERFORMANCE
+15.44%
YEAR-TO-DATE PERFORMANCE
+15.50%
1 YEAR PERFORMANCE
+13.18%
DTE Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $144.22 | $145.30 (0.75%) | $145.49 | $143.57 | 1.07 M | $30.08 B |
| 05/21/2026 | $142.67 | $143.75 (0.76%) | $143.85 | $142.18 | 1.40 M | $29.76 B |
| 05/20/2026 | $143.66 | $142.77 (-0.62%) | $144.18 | $142.49 | 1.35 M | $29.55 B |
| 05/19/2026 | $140.95 | $143.15 (1.56%) | $143.84 | $140.64 | 1.55 M | $29.63 B |
| 05/18/2026 | $141.09 | $141.35 (0.18%) | $142.60 | $140.50 | 2.14 M | $29.26 B |
| 05/15/2026 | $143.56 | $139.78 (-2.63%) | $143.67 | $139.75 | 1.43 M | $28.93 B |
| 05/14/2026 | $142.42 | $143.80 (0.97%) | $143.88 | $142.10 | 1.06 M | $29.77 B |
| 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 |
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.
