Get the Stockscreener App
145.30
1.08%
1.55
After Hours:
145.30
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 May 22, 2026, is $145.30.
- Dte Energy Co all-time high stock price is $154.63, occurred on February 17, 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 118.14% to $145.30 now.
- The 52-week high stock price for DTE is $154.63, representing a 6.42% increase from the current share price, occurred on February 17, 2026.
- The 52-week low stock price for DTE is $126.23, indicating a -13.12% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $145.5 | $143.6 | $1.92 | 1,050,546.0 | +1.08% |
| May 21, 2026 | $143.9 | $142.2 | $1.67 | 1,404,685.0 | +0.69% |
| May 20, 2026 | $144.2 | $142.5 | $1.69 | 1,354,453.0 | -0.27% |
| May 19, 2026 | $143.8 | $140.6 | $3.20 | 1,552,766.0 | +1.27% |
| May 18, 2026 | $142.6 | $140.5 | $2.10 | 2,150,832.0 | +1.12% |
| May 15, 2026 | $143.7 | $139.8 | $3.92 | 1,425,574.0 | -2.80% |
| May 14, 2026 | $143.9 | $142.1 | $1.78 | 1,063,447.0 | +1.27% |
| May 13, 2026 | $142.2 | $140.7 | $1.52 | 1,463,083.0 | -0.41% |
| May 12, 2026 | $143.2 | $141.3 | $1.88 | 1,221,684.0 | +0.11% |
| May 11, 2026 | $143.3 | $140.9 | $2.34 | 1,460,793.0 | +1.30% |
| May 08, 2026 | $143.1 | $140.4 | $2.73 | 1,781,942.0 | -0.99% |
| May 07, 2026 | $142.3 | $140.7 | $1.63 | 1,923,650.0 | -0.31% |
| May 06, 2026 | $145.0 | $142.4 | $2.58 | 2,504,694.0 | -0.74% |
| May 05, 2026 | $147.0 | $143.0 | $4.01 | 4,635,621.0 | -2.20% |
| May 04, 2026 | $148.4 | $145.6 | $2.81 | 2,125,491.0 | -1.38% |
| May 01, 2026 | $153.7 | $148.8 | $4.96 | 1,598,526.0 | -1.91% |
| Apr 30, 2026 | $151.8 | $146.5 | $5.32 | 1,625,262.0 | +3.17% |
| Apr 29, 2026 | $149.1 | $146.9 | $2.15 | 1,132,908.0 | -1.04% |
| Apr 28, 2026 | $148.8 | $146.4 | $2.41 | 1,224,581.0 | +1.42% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $153.7 | $139.8 | $13.97 | 29,768,333.0 | -4.21% |
| 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% |
1.06%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):