116.78
0.59%
+0.69
After Hours:
116.78
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 16, 2024, is $116.78.
- DTE Energy Co. all-time high stock price is $145.43, occurred on May 10, 2021.
- 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 75.32% to $116.78 now.
- The 52-week high stock price for DTE is $116.86, representing a 0.07% increase from the current share price, occurred on May 10, 2024.
- The 52-week low stock price for DTE is $90.14, indicating a -22.81% decrease from the current share price, occurred on October 06, 2023.
- The closing price of DTE Energy Co. (DTE) stock in the beginning of 2023 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 16, 2024 | $117.2 | $115.9 | $1.31 | 725,236.0 | +0.59% |
May 15, 2024 | $116.6 | $115.7 | $0.945 | 556,865.0 | +1.14% |
May 14, 2024 | $115.9 | $114.2 | $1.76 | 701,309.0 | -0.46% |
May 13, 2024 | $116.4 | $115.1 | $1.32 | 778,132.0 | -0.16% |
May 10, 2024 | $116.9 | $115.5 | $1.41 | 1,001,640.0 | -0.72% |
May 09, 2024 | $116.5 | $114.2 | $2.35 | 1,418,814.0 | +1.39% |
May 08, 2024 | $114.8 | $112.3 | $2.41 | 893,735.0 | +1.23% |
May 07, 2024 | $113.8 | $112.5 | $1.38 | 810,443.0 | +0.76% |
May 06, 2024 | $113.0 | $111.7 | $1.28 | 775,215.0 | -0.23% |
May 03, 2024 | $112.8 | $111.4 | $1.41 | 998,647.0 | +0.75% |
May 02, 2024 | $112.0 | $110.8 | $1.15 | 708,000.0 | +0.52% |
May 01, 2024 | $112.0 | $109.9 | $2.08 | 1,074,345.0 | +0.92% |
Apr 30, 2024 | $110.9 | $109.5 | $1.47 | 1,323,650.0 | -0.46% |
Apr 29, 2024 | $110.9 | $109.9 | $1.03 | 730,802.0 | +1.20% |
Apr 26, 2024 | $111.7 | $109.4 | $2.27 | 1,214,143.0 | -1.46% |
Apr 25, 2024 | $111.9 | $109.9 | $1.98 | 1,390,793.0 | -0.37% |
Apr 24, 2024 | $111.8 | $108.6 | $3.18 | 1,429,147.0 | +1.30% |
Apr 23, 2024 | $111.2 | $109.5 | $1.62 | 918,592.0 | +0.00% |
Apr 22, 2024 | $110.6 | $107.9 | $2.72 | 1,080,986.0 | +1.43% |
Apr 19, 2024 | $108.8 | $106.8 | $1.95 | 879,917.0 | +1.96% |
Apr 18, 2024 | $107.0 | $105.0 | $1.97 | 1,140,890.0 | +1.15% |
Apr 17, 2024 | $105.7 | $103.3 | $2.33 | 1,492,930.0 | +2.01% |
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 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May, 2024 | $117.2 | $109.9 | $7.25 | 11,167,617.0 | +5.86% |
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% |
DTE Energy Co. Stock (DTE) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $114.6 | $103.7 | $10.88 | 25,015,744.0 | +5.91% |
Nov, 2023 | $106.1 | $92.58 | $13.51 | 33,775,993.0 | +8.02% |
Oct, 2023 | $99.90 | $90.14 | $9.76 | 35,030,229.0 | -2.92% |
Sep, 2023 | $107.9 | $98.40 | $9.46 | 29,152,076.0 | -3.97% |
Aug, 2023 | $114.5 | $103.3 | $11.18 | 22,271,765.0 | -9.55% |
Jul, 2023 | $116.7 | $108.2 | $8.48 | 19,662,905.0 | +3.89% |
Jun, 2023 | $115.2 | $105.8 | $9.40 | 37,144,852.0 | +2.25% |
May, 2023 | $114.8 | $105.7 | $9.17 | 21,381,334.0 | -4.28% |
Apr, 2023 | $116.0 | $108.0 | $8.05 | 21,392,965.0 | +2.62% |
Mar, 2023 | $110.3 | $102.3 | $8.01 | 32,983,776.0 | -0.15% |
Feb, 2023 | $117.2 | $109.4 | $7.78 | 24,167,745.0 | -5.72% |
Jan, 2023 | $121.3 | $110.5 | $10.87 | 18,738,776.0 | -0.99% |
DTE Energy Co. Stock (DTE) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $122.4 | $113.8 | $8.64 | 27,606,832.0 | +1.31% |
Nov, 2022 | $116.6 | $109.1 | $7.53 | 34,124,687.0 | +3.48% |
Oct, 2022 | $119.4 | $100.6 | $18.73 | 47,601,695.0 | -2.56% |
Sep, 2022 | $136.6 | $115.0 | $21.59 | 27,090,235.0 | -11.73% |
Aug, 2022 | $136.8 | $127.0 | $9.74 | 19,597,613.0 | +0.02% |
Jul, 2022 | $131.0 | $120.2 | $10.83 | 12,210,433.0 | +2.78% |
Jun, 2022 | $134.3 | $114.2 | $20.03 | 15,722,426.0 | -4.45% |
May, 2022 | $134.8 | $126.8 | $8.01 | 25,566,689.0 | +1.27% |
Apr, 2022 | $140.2 | $130.9 | $9.36 | 18,438,069.0 | -0.88% |
Mar, 2022 | $134.3 | $119.2 | $15.13 | 27,027,207.0 | +8.73% |
Feb, 2022 | $122.2 | $114.9 | $7.34 | 24,276,159.0 | +0.96% |
Jan, 2022 | $121.0 | $113.8 | $7.18 | 18,422,801.0 | +0.74% |
Cap:
|
Volume (24h):