5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
+1.85%
3 MONTH PERFORMANCE
-5.62%
6 MONTH PERFORMANCE
-1.25%
YEAR-TO-DATE PERFORMANCE
+2.50%
1 YEAR PERFORMANCE
+11.83%
DTE Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2026 | $130.29 | $132.21 (1.47%) | $132.32 | $129.76 | 1.14 M | $26.94 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 |
| 12/01/2025 | $135.94 | $133.27 (-1.96%) | $136.77 | $133.15 | 1.37 M | $27.59 B |
| 11/28/2025 | $136.67 | $137.03 (0.26%) | $137.22 | $136.35 | 539.32 K | $28.37 B |
| 11/26/2025 | $136.33 | $136.78 (0.33%) | $137.21 | $135.91 | 1.05 M | $28.31 B |
| 11/25/2025 | $136.76 | $136.07 (-0.5%) | $137.13 | $135.13 | 1.41 M | $28.17 B |
| 11/24/2025 | $135.93 | $136.07 (0.1%) | $136.40 | $134.61 | 1.23 M | $28.17 B |
| 11/21/2025 | $136.64 | $135.77 (-0.64%) | $137.18 | $135.64 | 1.25 M | $28.10 B |
| 11/20/2025 | $135.96 | $135.71 (-0.18%) | $137.10 | $135.39 | 966.12 K | $28.09 B |
| 11/19/2025 | $136.92 | $135.05 (-1.37%) | $136.92 | $134.61 | 1.32 M | $27.96 B |
| 11/18/2025 | $137.74 | $137.08 (-0.48%) | $138.44 | $137.00 | 1.49 M | $28.38 B |
| 11/17/2025 | $137.64 | $137.60 (-0.03%) | $138.28 | $137.03 | 1.34 M | $28.48 B |
| 11/14/2025 | $137.95 | $137.10 (-0.62%) | $138.80 | $136.57 | 1.66 M | $28.38 B |
| 11/13/2025 | $139.86 | $137.72 (-1.53%) | $140.00 | $137.63 | 2.02 M | $28.51 B |
| 11/12/2025 | $139.86 | $140.28 (0.3%) | $140.59 | $139.11 | 1.39 M | $29.04 B |
| 11/11/2025 | $139.04 | $139.78 (0.53%) | $139.84 | $138.31 | 1.69 M | $28.93 B |
| 11/10/2025 | $137.25 | $139.13 (1.37%) | $139.76 | $137.08 | 2.21 M | $28.80 B |
| 11/07/2025 | $134.51 | $136.75 (1.67%) | $136.76 | $134.41 | 1.70 M | $28.31 B |
| 11/06/2025 | $134.17 | $134.09 (-0.06%) | $135.17 | $133.82 | 2.01 M | $27.76 B |
| 11/05/2025 | $134.02 | $134.00 (-0.01%) | $134.94 | $133.25 | 2.94 M | $27.74 B |
| 11/04/2025 | $134.77 | $133.44 (-0.99%) | $135.03 | $132.82 | 2.35 M | $27.62 B |
| 11/03/2025 | $134.89 | $133.87 (-0.76%) | $135.15 | $132.40 | 1.64 M | $27.71 B |
| 10/31/2025 | $136.59 | $135.54 (-0.77%) | $136.59 | $134.83 | 2.40 M | $28.06 B |
| 10/30/2025 | $139.83 | $138.06 (-1.27%) | $141.47 | $137.83 | 1.98 M | $28.58 B |
| 10/29/2025 | $139.19 | $138.86 (-0.24%) | $140.00 | $138.26 | 1.18 M | $28.74 B |
| 10/28/2025 | $141.72 | $139.64 (-1.47%) | $141.99 | $139.47 | 939.34 K | $28.91 B |
| 10/27/2025 | $142.39 | $141.63 (-0.53%) | $142.39 | $140.35 | 934.10 K | $29.32 B |
| 10/24/2025 | $141.91 | $141.84 (-0.05%) | $142.43 | $141.27 | 666.60 K | $29.36 B |
| 10/23/2025 | $143.42 | $141.54 (-1.31%) | $143.42 | $141.32 | 647.50 K | $29.30 B |
| 10/22/2025 | $142.37 | $142.69 (0.22%) | $143.26 | $141.45 | 797.50 K | $29.54 B |
| 10/21/2025 | $143.67 | $142.27 (-0.97%) | $143.67 | $141.88 | 838.71 K | $29.45 B |
| 10/20/2025 | $142.81 | $143.32 (0.36%) | $143.73 | $142.35 | 931.20 K | $29.67 B |
| 10/17/2025 | $141.94 | $141.95 (0.01%) | $142.21 | $140.89 | 699.64 K | $29.38 B |
| 10/16/2025 | $142.69 | $141.50 (-0.83%) | $143.60 | $141.31 | 784.41 K | $29.29 B |
| 10/15/2025 | $141.95 | $142.46 (0.36%) | $143.12 | $141.43 | 832.90 K | $29.49 B |
| 10/14/2025 | $140.16 | $141.65 (1.06%) | $142.47 | $140.16 | 1.07 M | $29.32 B |
| 10/13/2025 | $139.91 | $140.07 (0.11%) | $141.03 | $139.61 | 726.94 K | $28.99 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.
