DTE Energy Company DTE
139.72 USD +0.52 (+0.37%)
Regular-session close
138.31 -1.41 -1.01%
After hours · Nov 13, 6:00 PM ET
139.08 Day range 140.77
120.83 52-week range 154.43
- YTD
- +8.33%
- 1 year
- +1.45%
DTE price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 139.90 | 140.77 | 139.08 | 139.72 | +0.52 | +0.37% | 1,057,744 |
| Nov 12, 2026 | 140.70 | 140.85 | 139.04 | 139.20 | -0.49 | -0.35% | 1,396,500 |
| Nov 11, 2026 | 138.39 | 139.76 | 137.96 | 139.69 | +0.70 | +0.50% | 1,420,600 |
| Nov 10, 2026 | 137.46 | 139.85 | 136.92 | 138.99 | +0.64 | +0.46% | 1,474,800 |
| Nov 9, 2026 | 136.70 | 139.89 | 135.43 | 138.35 | +3.27 | +2.42% | 1,890,500 |
| Nov 6, 2026 | 132.18 | 136.22 | 130.64 | 135.08 | +0.21 | +0.16% | 1,758,600 |
| Nov 5, 2026 | 137.35 | 138.34 | 134.26 | 134.87 | -2.66 | -1.93% | 2,682,500 |
| Nov 4, 2026 | 135.06 | 137.55 | 133.40 | 137.53 | +3.27 | +2.44% | 2,315,200 |
| Nov 3, 2026 | 135.11 | 135.82 | 133.86 | 134.26 | -1.59 | -1.17% | 1,264,600 |
| Nov 2, 2026 | 135.23 | 136.42 | 134.33 | 135.85 | +0.36 | +0.27% | 1,314,400 |
| Oct 30, 2026 | 135.53 | 136.11 | 134.80 | 135.49 | +0.97 | +0.72% | 1,058,800 |
| Oct 29, 2026 | 133.55 | 134.72 | 133.21 | 134.52 | +2.56 | +1.94% | 1,003,800 |
| Oct 28, 2026 | 132.36 | 133.08 | 131.46 | 131.96 | -0.71 | -0.54% | 987,400 |
| Oct 27, 2026 | 132.08 | 132.84 | 131.38 | 132.67 | +0.93 | +0.71% | 1,079,500 |
| Oct 26, 2026 | 131.89 | 132.79 | 131.43 | 131.74 | -0.15 | -0.11% | 877,400 |
| Oct 23, 2026 | 132.79 | 133.00 | 131.41 | 131.89 | -1.17 | -0.88% | 1,171,100 |
| Oct 22, 2026 | 130.06 | 133.13 | 130.00 | 133.06 | +3.41 | +2.63% | 1,115,900 |
| Oct 21, 2026 | 130.05 | 130.13 | 129.26 | 129.65 | +0.33 | +0.26% | 1,179,100 |
| Oct 20, 2026 | 127.63 | 129.61 | 127.27 | 129.32 | +2.39 | +1.88% | 1,004,200 |
| Oct 19, 2026 | 129.14 | 129.30 | 126.51 | 126.93 | -2.80 | -2.16% | 1,901,800 |
| Oct 16, 2026 | 128.67 | 129.97 | 128.07 | 129.73 | +1.40 | +1.09% | 2,104,300 |
| Oct 15, 2026 | 130.16 | 130.25 | 127.73 | 128.33 | +0.02 | +0.02% | 1,214,400 |
| Oct 14, 2026 | 128.21 | 128.50 | 126.60 | 128.31 | -0.02 | -0.02% | 1,476,300 |
| Oct 13, 2026 | 128.60 | 128.80 | 126.08 | 128.33 | +0.28 | +0.22% | 1,254,300 |
| Oct 12, 2026 | 127.15 | 128.13 | 126.50 | 128.05 | +1.15 | +0.91% | 1,397,500 |
| Oct 9, 2026 | 126.83 | 127.37 | 126.52 | 126.90 | -0.20 | -0.16% | 1,176,600 |
| Oct 8, 2026 | 126.95 | 127.73 | 126.11 | 127.10 | -0.14 | -0.11% | 1,296,300 |
| Oct 7, 2026 | 128.11 | 128.67 | 127.05 | 127.24 | -0.98 | -0.76% | 1,391,200 |
| Oct 6, 2026 | 125.73 | 128.23 | 125.48 | 128.22 | +3.18 | +2.54% | 1,619,800 |
| Oct 5, 2026 | 124.65 | 126.31 | 123.76 | 125.04 | +0.59 | +0.47% | 1,852,100 |
| Oct 2, 2026 | 124.00 | 125.36 | 123.99 | 124.45 | +1.18 | +0.96% | 1,720,800 |
| Oct 1, 2026 | 121.34 | 123.49 | 120.60 | 123.27 | +1.47 | +1.21% | 2,164,400 |
| Sep 30, 2026 | 122.97 | 123.00 | 121.74 | 121.80 | -0.59 | -0.48% | 2,248,400 |
| Sep 29, 2026 | 120.24 | 122.91 | 119.68 | 122.39 | +1.56 | +1.29% | 3,042,100 |
| Sep 28, 2026 | 121.35 | 121.80 | 120.37 | 120.83 | -0.61 | -0.50% | 2,366,600 |
| Sep 25, 2026 | 121.06 | 121.47 | 120.24 | 121.44 | +0.26 | +0.21% | 2,022,600 |
| Sep 24, 2026 | 123.53 | 124.13 | 121.05 | 121.18 | -1.71 | -1.39% | 1,682,500 |
| Sep 23, 2026 | 125.00 | 125.29 | 122.50 | 122.89 | -2.52 | -2.01% | 1,850,300 |
| Sep 22, 2026 | 126.18 | 126.77 | 125.13 | 125.41 | -0.72 | -0.57% | 2,683,600 |
| Sep 21, 2026 | 127.26 | 127.49 | 125.76 | 126.13 | -2.39 | -1.86% | 2,179,500 |
| Sep 18, 2026 | 129.26 | 129.52 | 128.18 | 128.52 | -1.92 | -1.47% | 3,136,000 |
| Sep 17, 2026 | 131.27 | 131.68 | 129.83 | 130.44 | -0.26 | -0.20% | 2,248,800 |
| Sep 16, 2026 | 131.45 | 131.75 | 129.77 | 130.70 | +0.30 | +0.23% | 2,284,800 |
| Sep 15, 2026 | 131.21 | 131.99 | 129.62 | 130.40 | -0.73 | -0.56% | 1,611,000 |
| Sep 14, 2026 | 133.05 | 133.60 | 130.80 | 131.13 | -1.45 | -1.09% | 1,940,600 |
| Sep 11, 2026 | 135.45 | 135.45 | 132.29 | 132.58 | -1.76 | -1.31% | 1,683,900 |
| Sep 10, 2026 | 136.60 | 137.00 | 134.30 | 134.34 | -1.72 | -1.26% | 1,471,000 |
| Sep 9, 2026 | 137.00 | 137.49 | 135.00 | 136.06 | -1.20 | -0.87% | 1,144,600 |
| Sep 8, 2026 | 136.00 | 138.01 | 136.00 | 137.26 | +1.18 | +0.87% | 1,259,500 |
| Sep 4, 2026 | 136.29 | 137.67 | 135.59 | 136.08 | -0.99 | -0.72% | 1,170,200 |
| Sep 3, 2026 | 136.73 | 137.21 | 136.07 | 137.07 | +1.02 | +0.75% | 967,100 |
| Sep 2, 2026 | 136.17 | 136.39 | 134.35 | 136.05 | -0.01 | -0.01% | 1,169,200 |
| Sep 1, 2026 | 136.59 | 137.02 | 135.00 | 136.06 | +0.43 | +0.32% | 1,050,300 |
| Aug 31, 2026 | 135.51 | 136.38 | 134.36 | 135.63 | -0.23 | -0.17% | 1,430,000 |
| Aug 28, 2026 | 137.23 | 137.23 | 135.30 | 135.86 | -0.38 | -0.28% | 877,200 |
| Aug 27, 2026 | 136.00 | 136.98 | 135.82 | 136.24 | -1.47 | -1.07% | 1,243,000 |
| Aug 26, 2026 | 136.07 | 137.87 | 136.07 | 137.71 | +1.57 | +1.15% | 1,166,300 |
| Aug 25, 2026 | 135.90 | 136.86 | 135.34 | 136.14 | +0.48 | +0.35% | 1,268,800 |
| Aug 24, 2026 | 135.51 | 136.10 | 134.67 | 135.66 | +0.44 | +0.33% | 1,445,600 |
| Aug 21, 2026 | 138.48 | 138.48 | 135.07 | 135.22 | -2.93 | -2.12% | 1,135,800 |
| Aug 20, 2026 | 138.30 | 139.88 | 138.05 | 138.15 | -1.03 | -0.74% | 1,004,700 |
| Aug 19, 2026 | 141.35 | 141.36 | 138.93 | 139.18 | -1.03 | -0.73% | 1,069,000 |
| Aug 18, 2026 | 142.40 | 143.24 | 140.14 | 140.21 | -0.94 | -0.67% | 976,600 |
| Aug 17, 2026 | 140.32 | 141.18 | 139.62 | 141.15 | +0.31 | +0.22% | 1,300,200 |
| Aug 14, 2026 | 139.34 | 141.21 | 139.24 | 140.84 | +1.31 | +0.94% | 870,500 |
65 days, newest first. Daily bars as drawn on the DTE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.