Get the Stockscreener App
153.84
1.64%
2.48
Pre-market:
154.60
0.76
+0.49%
Overview
News
Price History
Option Chain
Financials
Why DTE Down?
Discussions
Forecast
Dividend History
Dte Energy Co Stock (DTE) Price History
The historical daily chart and data for Dte Energy Co stock (DTE), show that the latest closing stock price as of July 07, 2026, is $153.84.
- Dte Energy Co all-time high stock price is $155.75, occurred on July 07, 2026.
- The lowest Dte Energy Co stock price recorded was $66.61 on January 30, 2014. Since then, Dte Energy Co's stock price has risen over 130.96% to $153.84 now.
- The 52-week high stock price for DTE is $155.75, representing a 1.24% increase from the current share price, occurred on July 07, 2026.
- The 52-week low stock price for DTE is $126.23, indicating a -17.95% decrease from the current share price, occurred on December 22, 2025.
- The closing price of Dte Energy Co (DTE) stock in the beginning of 2025 was $119.18. The stock closed the year at $117.53, a loss of over -1.38% for the year.
The table below shows more information about DTE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 07, 2026 | $155.7 | $152.2 | $3.58 | 1,174,411.0 | +1.64% |
| Jul 06, 2026 | $154.4 | $151.1 | $3.30 | 859,803.0 | -1.75% |
| Jul 02, 2026 | $154.3 | $151.3 | $3.01 | 1,501,860.0 | +2.32% |
| Jul 01, 2026 | $152.9 | $150.6 | $2.32 | 1,623,469.0 | -1.18% |
| Jun 30, 2026 | $153.7 | $151.7 | $1.94 | 998,503.0 | -1.07% |
| Jun 29, 2026 | $155.1 | $153.4 | $1.66 | 1,231,308.0 | -0.27% |
| Jun 26, 2026 | $154.9 | $153.2 | $1.75 | 1,862,589.0 | +1.06% |
| Jun 25, 2026 | $153.6 | $151.4 | $2.19 | 918,706.0 | +1.13% |
| Jun 24, 2026 | $151.4 | $149.2 | $2.16 | 1,317,679.0 | +1.28% |
| Jun 23, 2026 | $149.5 | $146.7 | $2.83 | 1,165,928.0 | +1.61% |
| Jun 22, 2026 | $148.1 | $146.0 | $2.13 | 1,643,851.0 | -0.49% |
| Jun 18, 2026 | $148.9 | $146.5 | $2.43 | 2,916,536.0 | +0.25% |
| Jun 17, 2026 | $149.3 | $146.2 | $3.11 | 1,310,307.0 | -1.12% |
| Jun 16, 2026 | $150.0 | $148.0 | $2.03 | 1,027,263.0 | +0.55% |
| Jun 15, 2026 | $148.8 | $145.6 | $3.19 | 954,139.0 | +0.42% |
| Jun 12, 2026 | $148.2 | $146.4 | $1.78 | 1,211,640.0 | +1.12% |
| Jun 11, 2026 | $148.2 | $145.8 | $2.47 | 1,097,165.0 | -0.19% |
| Jun 10, 2026 | $147.7 | $146.0 | $1.65 | 1,244,977.0 | +0.08% |
| Jun 09, 2026 | $146.2 | $143.2 | $3.00 | 1,981,991.0 | +1.98% |
Dte Energy Co Stock (DTE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dte Energy Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DTE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dte Energy Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dte Energy Co Stock (DTE) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $155.7 | $150.6 | $5.18 | 6,333,954.0 | +0.96% |
| Jun, 2026 | $155.1 | $139.8 | $15.28 | 31,473,346.0 | +6.65% |
| May, 2026 | $153.7 | $139.8 | $13.97 | 33,935,663.0 | -5.81% |
| Apr, 2026 | $151.8 | $143.1 | $8.71 | 22,547,196.0 | +3.74% |
| Mar, 2026 | $150.7 | $141.4 | $9.32 | 28,218,191.0 | -1.36% |
| Feb, 2026 | $154.6 | $132.2 | $22.42 | 30,088,388.0 | +10.31% |
| Jan, 2026 | $138.5 | $126.6 | $11.85 | 32,921,275.0 | +4.19% |
Dte Energy Co Stock (DTE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $136.8 | $126.2 | $10.54 | 34,659,905.0 | -5.29% |
| Nov, 2025 | $140.6 | $132.4 | $8.19 | 29,975,833.0 | +1.10% |
| Oct, 2025 | $143.8 | $134.8 | $8.96 | 23,856,449.0 | -4.16% |
| Sep, 2025 | $141.8 | $134.0 | $7.82 | 21,219,483.0 | +3.50% |
| Aug, 2025 | $142.1 | $136.4 | $5.64 | 21,852,246.0 | -1.27% |
| Jul, 2025 | $139.8 | $129.1 | $10.68 | 32,515,850.0 | +4.49% |
| Jun, 2025 | $136.7 | $130.3 | $6.36 | 27,176,598.0 | -3.07% |
| May, 2025 | $139.5 | $129.6 | $9.89 | 28,768,723.0 | -0.26% |
| Apr, 2025 | $140.4 | $123.7 | $16.70 | 35,896,108.0 | -0.92% |
| Mar, 2025 | $139.1 | $129.7 | $9.36 | 31,192,913.0 | +3.42% |
| Feb, 2025 | $134.1 | $118.2 | $15.91 | 21,950,699.0 | +11.53% |
| Jan, 2025 | $125.6 | $116.3 | $9.30 | 20,361,548.0 | -0.72% |
Dte Energy Co Stock (DTE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $125.8 | $116.7 | $9.20 | 23,741,714.0 | -4.16% |
| Nov, 2024 | $127.5 | $115.6 | $11.94 | 30,661,413.0 | +1.26% |
| Oct, 2024 | $131.7 | $123.5 | $8.16 | 22,274,573.0 | -3.26% |
| Sep, 2024 | $128.5 | $122.6 | $5.90 | 21,672,790.0 | +2.71% |
| Aug, 2024 | $126.8 | $117.9 | $8.85 | 17,531,423.0 | +3.73% |
| Jul, 2024 | $120.9 | $108.4 | $12.48 | 20,250,326.0 | +8.58% |
| Jun, 2024 | $117.0 | $109.0 | $8.08 | 18,964,619.0 | -4.74% |
| May, 2024 | $117.4 | $109.9 | $7.52 | 18,432,068.0 | +5.63% |
| Apr, 2024 | $112.5 | $103.1 | $9.44 | 25,711,063.0 | -1.62% |
| Mar, 2024 | $114.0 | $106.1 | $7.93 | 24,837,978.0 | +3.50% |
| Feb, 2024 | $109.9 | $102.8 | $7.12 | 25,529,457.0 | +2.78% |
| Jan, 2024 | $112.1 | $102.2 | $9.89 | 22,081,889.0 | -4.39% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):