DTE Energy Stock Price History
NYSE: DTEUtilitiesElectric Utilities: CentralUSD
126.90-0.20 (-0.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DTE price history at a glance
The price history for DTE Energy (DTE) on this page begins on December 29, 1969, when the stock closed at $18.94; it most recently closed at $126.90 on October 5, 2026. The highest price in this record is $155.75, reached on July 6, 2026; the latest close is 18.5% below that peak. Across the 56 complete calendar years in the table, DTE finished higher in 36 and lower in 20. Its best year was 1989 (+46.0%) and its worst was 1974 (-43.5%).
Over roughly 57 years the share price changed +570.1%, a 3.4% compound annual price return (excluding dividends). In the last 12 months alone, DTE has lost 10.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1969
- $155.75
- Date of high
- Jul 6, 2026
- Low since 1969
- $6.38
- Date of low
- Dec 23, 1974
- 52-week high
- $155.75
- 52-week low
- $119.68
- Last close
- $127.10
DTE returns
1 week
+3.11%
1 month
-7.40%
3 months
-14.85%
6 months
-15.82%
Year to date
-1.46%
1 year
-10.23%
3 years
+29.87%
5 years
+10.48%
DTE price return, excluding dividends.
DTE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 126.90 | -2.65% |
| 2025 | 130.36 | +7.22% |
| 2024 | 121.58 | +10.27% |
| 2023 | 110.26 | -6.19% |
| 2022 | 117.53 | -1.68% |
| 2021 | 119.54 | +15.69% |
| 2020 | 103.33 | -5.89% |
| 2019 | 109.80 | +17.29% |
| 2018 | 93.61 | +0.48% |
| 2017 | 93.16 | +11.12% |
| 2016 | 83.84 | +22.85% |
| 2015 | 68.25 | -7.84% |
| 2014 | 74.05 | +33.59% |
| 2013 | 55.43 | +5.66% |
| 2012 | 52.46 | +13.20% |
| 2011 | 46.34 | +20.15% |
| 2010 | 38.57 | +3.97% |
| 2009 | 37.10 | +20.38% |
| 2008 | 30.82 | -15.79% |
| 2007 | 36.60 | -11.18% |
| 2006 | 41.20 | +12.09% |
| 2005 | 36.76 | +0.14% |
| 2004 | 36.71 | +9.22% |
| 2003 | 33.61 | -15.93% |
| 2002 | 39.97 | +12.40% |
| 2001 | 35.57 | +7.33% |
| 2000 | 33.14 | +23.12% |
| 1999 | 26.91 | -26.56% |
| 1998 | 36.65 | +24.37% |
| 1997 | 29.47 | +6.95% |
| 1996 | 27.55 | -6.16% |
| 1995 | 29.36 | +32.06% |
| 1994 | 22.23 | -12.92% |
| 1993 | 25.53 | -8.40% |
| 1992 | 27.87 | -7.09% |
| 1991 | 30.00 | +25.33% |
| 1990 | 23.94 | +10.84% |
| 1989 | 21.60 | +46.04% |
| 1988 | 14.79 | +29.91% |
| 1987 | 11.38 | -22.46% |
| 1986 | 14.68 | +8.66% |
| 1985 | 13.51 | +4.10% |
| 1984 | 12.98 | +10.91% |
| 1983 | 11.70 | +4.76% |
| 1982 | 11.17 | +15.38% |
| 1981 | 9.68 | +1.11% |
| 1980 | 9.57 | -11.76% |
| 1979 | 10.85 | -5.56% |
| 1978 | 11.49 | -18.18% |
| 1977 | 14.04 | +9.09% |
| 1976 | 12.87 | +10.00% |
| 1975 | 11.70 | +41.02% |
| 1974 | 8.30 | -43.48% |
| 1973 | 14.68 | -16.36% |
| 1972 | 17.55 | -1.79% |
| 1971 | 17.87 | -6.67% |
| 1970 | 19.15 | +1.12% |
| 1969* | 18.94 | 0.00% |
* Partial year: the record begins after the start of 1969; return measured from the first available close.
2026 return is year to date.
DTE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 126.95 | 127.73 | 126.11 | 127.10 | -0.11% | |
| 128.11 | 128.37 | 127.05 | 127.24 | -0.76% | |
| 125.73 | 128.23 | 125.48 | 128.22 | +2.54% | |
| 124.65 | 126.31 | 123.76 | 125.04 | +0.47% | |
| 124.00 | 125.36 | 123.99 | 124.45 | +0.96% | |
| 121.34 | 123.49 | 120.60 | 123.27 | +1.21% | |
| 122.97 | 123.00 | 121.74 | 121.80 | -0.48% | |
| 120.24 | 122.91 | 119.68 | 122.39 | +1.29% | |
| 121.35 | 121.80 | 120.37 | 120.83 | -0.50% | |
| 121.06 | 121.47 | 120.24 | 121.44 | +0.21% | |
| 123.53 | 124.13 | 121.05 | 121.18 | -1.39% | |
| 125.00 | 125.29 | 122.50 | 122.89 | -2.01% | |
| 126.18 | 126.77 | 125.13 | 125.41 | -0.57% | |
| 127.26 | 127.49 | 125.76 | 126.13 | -1.86% | |
| 129.26 | 129.52 | 128.18 | 128.52 | -1.47% | |
| 131.27 | 131.68 | 129.83 | 130.44 | -0.20% | |
| 131.45 | 131.75 | 129.77 | 130.70 | +0.23% | |
| 131.21 | 131.99 | 129.62 | 130.40 | -0.56% | |
| 133.05 | 133.60 | 130.80 | 131.13 | -1.09% | |
| 135.45 | 135.45 | 132.29 | 132.58 | -1.31% | |
| 136.60 | 137.00 | 134.30 | 134.34 | -1.26% | |
| 137.00 | 137.49 | 135.00 | 136.06 | -0.87% | |
| 136.00 | 138.01 | 136.00 | 137.26 | +0.87% | |
| 136.29 | 137.67 | 135.59 | 136.08 | -0.72% | |
| 136.73 | 137.21 | 136.07 | 137.07 | +0.75% | |
| 136.17 | 136.39 | 134.35 | 136.05 | -0.01% | |
| 136.59 | 137.02 | 135.00 | 136.06 | +0.32% | |
| 135.51 | 136.38 | 134.36 | 135.63 | -0.17% | |
| 137.23 | 137.23 | 135.30 | 135.86 | -0.28% | |
| 136.00 | 136.98 | 135.82 | 136.24 | -1.07% | |
| 136.07 | 137.87 | 136.07 | 137.71 | +1.15% | |
| 135.90 | 136.86 | 135.34 | 136.14 | +0.35% | |
| 135.51 | 136.10 | 134.67 | 135.66 | +0.33% | |
| 138.48 | 138.48 | 135.07 | 135.22 | -2.12% | |
| 138.30 | 139.88 | 138.05 | 138.15 | -0.74% | |
| 141.35 | 141.36 | 138.93 | 139.18 | -0.73% | |
| 142.40 | 143.24 | 140.14 | 140.21 | -0.67% | |
| 140.32 | 141.18 | 139.62 | 141.15 | +0.22% | |
| 139.34 | 141.21 | 139.24 | 140.84 | +0.94% | |
| 139.28 | 139.94 | 138.73 | 139.53 | +0.61% | |
| 137.92 | 138.93 | 137.50 | 138.68 | +0.76% | |
| 136.78 | 138.08 | 135.76 | 137.64 | +0.63% | |
| 139.17 | 139.33 | 136.47 | 136.78 | -2.21% | |
| 139.45 | 141.35 | 138.55 | 139.87 | -0.07% | |
| 141.10 | 141.42 | 138.66 | 139.97 | +0.22% | |
| 141.26 | 141.62 | 138.50 | 139.66 | -1.45% | |
| 140.73 | 142.27 | 139.28 | 141.72 | 0.00% | |
| 141.58 | 143.34 | 140.40 | 141.72 | -0.11% | |
| 141.59 | 142.40 | 140.50 | 141.87 | +0.12% | |
| 143.37 | 144.07 | 141.18 | 141.70 | -1.27% | |
| 147.02 | 148.52 | 142.50 | 143.52 | -1.75% | |
| 146.84 | 150.56 | 146.08 | 146.08 | -0.78% | |
| 148.70 | 149.75 | 146.84 | 147.23 | -1.49% | |
| 148.39 | 150.81 | 148.39 | 149.46 | +0.90% | |
| 147.24 | 149.17 | 146.92 | 148.13 | -0.28% | |
| 146.34 | 148.60 | 145.85 | 148.55 | +2.43% | |
| 145.44 | 146.03 | 143.87 | 145.03 | -0.63% | |
| 148.39 | 149.37 | 145.60 | 145.95 | -1.51% | |
| 150.61 | 151.92 | 147.49 | 148.19 | -0.48% | |
| 146.93 | 148.96 | 146.93 | 148.91 | +1.33% | |
| 148.57 | 149.60 | 146.72 | 146.95 | -1.42% | |
| 151.16 | 151.69 | 148.75 | 149.07 | -1.04% | |
| 150.43 | 151.89 | 149.80 | 150.64 | +0.25% | |
| 149.13 | 150.88 | 149.13 | 150.27 | +0.67% | |
| 150.86 | 151.67 | 148.53 | 149.27 | -1.40% | |
| 153.32 | 153.71 | 151.23 | 151.39 | -1.59% | |
| 152.35 | 155.75 | 152.17 | 153.84 | +1.64% | |
| 153.86 | 154.41 | 151.11 | 151.36 | -1.75% | |
| 151.59 | 154.29 | 151.28 | 154.06 | +2.32% | |
| 152.56 | 152.89 | 150.57 | 150.57 | -1.18% | |
| 153.39 | 153.68 | 151.74 | 152.37 | -1.07% | |
| 153.92 | 155.06 | 153.40 | 154.02 | -0.27% | |
| 153.70 | 154.90 | 153.16 | 154.43 | +1.06% | |
| 151.50 | 153.57 | 151.37 | 152.81 | +1.13% | |
| 150.00 | 151.36 | 149.20 | 151.10 | +1.28% | |
| 147.75 | 149.52 | 146.68 | 149.19 | +1.61% | |
| 146.00 | 148.11 | 145.98 | 146.83 | -0.49% | |
| 147.92 | 148.92 | 146.49 | 147.56 | +0.25% | |
| 147.84 | 149.27 | 146.16 | 147.19 | -1.12% | |
| 148.41 | 150.00 | 147.97 | 148.85 | +0.55% | |
| 147.04 | 148.80 | 145.61 | 148.04 | +0.42% | |
| 146.59 | 148.17 | 146.39 | 147.42 | +1.12% | |
| 147.29 | 148.25 | 145.78 | 145.79 | -0.19% | |
| 147.00 | 147.65 | 146.00 | 146.07 | +0.08% | |
| 143.67 | 146.18 | 143.18 | 145.95 | +1.98% | |
| 145.24 | 146.64 | 143.02 | 143.11 | -1.82% | |
| 143.54 | 146.65 | 143.54 | 145.77 | +2.13% | |
| 142.17 | 143.76 | 140.00 | 142.73 | +0.65% | |
| 143.00 | 144.63 | 141.53 | 141.81 | -0.59% | |
| 140.31 | 143.32 | 140.31 | 142.65 | +2.02% | |
| 141.73 | 142.15 | 139.78 | 139.83 | -2.13% | |
| 143.51 | 143.77 | 142.30 | 142.87 | -0.36% | |
| 145.50 | 146.55 | 142.90 | 143.38 | -1.30% | |
| 143.99 | 145.46 | 143.58 | 145.27 | +0.45% | |
| 146.00 | 146.00 | 144.16 | 144.62 | -0.47% | |
| 144.22 | 145.49 | 143.57 | 145.30 | +1.08% | |
| 142.67 | 143.86 | 142.18 | 143.75 | +0.69% | |
| 143.66 | 144.18 | 142.49 | 142.77 | -0.27% | |
| 140.95 | 143.84 | 140.64 | 143.15 | +1.27% | |
| 141.09 | 142.60 | 140.50 | 141.35 | +1.12% | |
| 143.56 | 143.67 | 139.75 | 139.78 | -2.80% | |
| 142.42 | 143.88 | 142.10 | 143.80 | +1.27% | |
| 141.67 | 142.19 | 140.67 | 142.00 | -0.41% | |
| 141.93 | 143.23 | 141.34 | 142.58 | +0.11% | |
| 141.58 | 143.28 | 140.94 | 142.43 | +1.30% | |
| 142.76 | 143.10 | 140.37 | 140.60 | -0.99% | |
| 142.29 | 142.29 | 140.66 | 142.00 | -0.31% | |
| 143.62 | 144.96 | 142.38 | 142.44 | -0.74% | |
| 147.00 | 147.02 | 143.00 | 143.50 | -2.20% | |
| 147.72 | 148.45 | 145.64 | 146.73 | -1.38% | |
| 151.64 | 153.72 | 148.76 | 148.79 | -1.91% | |
| 146.50 | 151.82 | 146.50 | 151.69 | +3.17% | |
| 148.09 | 149.07 | 146.92 | 147.03 | -1.04% | |
| 147.73 | 148.78 | 146.38 | 148.58 | +1.42% | |
| 147.54 | 149.24 | 146.49 | 146.50 | -0.26% | |
| 147.33 | 148.15 | 146.38 | 146.88 | -0.35% | |
| 144.86 | 147.66 | 144.71 | 147.40 | +2.67% | |
| 144.50 | 145.29 | 143.11 | 143.57 | +0.07% | |
| 146.41 | 146.97 | 143.46 | 143.47 | -1.65% | |
| 147.25 | 148.18 | 145.79 | 145.87 | -0.76% | |
| 146.33 | 147.35 | 145.07 | 146.98 | +0.01% | |
| 146.38 | 147.30 | 145.79 | 146.97 | +0.15% | |
| 146.66 | 147.33 | 145.87 | 146.75 | -0.67% | |
| 147.25 | 148.35 | 145.76 | 147.74 | +0.16% | |
| 149.51 | 149.51 | 146.51 | 147.51 | -1.45% | |
| 150.48 | 151.04 | 149.65 | 149.68 | -0.86% | |
| 148.70 | 151.40 | 148.63 | 150.98 | +1.48% | |
| 147.24 | 148.99 | 146.78 | 148.78 | +0.34% | |
| 147.79 | 149.46 | 147.36 | 148.27 | +0.41% | |
| 147.25 | 148.55 | 147.14 | 147.67 | -0.25% | |
| 147.61 | 148.77 | 147.12 | 148.04 | +0.63% | |
| 145.21 | 147.33 | 145.21 | 147.12 | +0.62% | |
| 146.72 | 146.75 | 144.37 | 146.22 | +0.11% | |
| 146.58 | 147.18 | 145.32 | 146.06 | +1.10% | |
| 144.45 | 145.79 | 143.84 | 144.47 | +0.06% | |
| 142.46 | 144.96 | 142.46 | 144.39 | +0.66% | |
| 144.63 | 145.25 | 143.37 | 143.45 | +0.09% | |
| 141.82 | 144.77 | 141.82 | 143.32 | +0.72% | |
| 143.13 | 143.58 | 142.03 | 142.29 | +0.51% | |
| 147.41 | 147.42 | 141.42 | 141.57 | -3.79% | |
| 147.32 | 148.45 | 145.54 | 147.14 | +0.09% | |
| 148.98 | 148.99 | 146.99 | 147.01 | -1.56% | |
| 149.56 | 150.69 | 149.31 | 149.34 | +0.05% | |
| 149.00 | 149.73 | 148.35 | 149.26 | -0.21% | |
| 149.26 | 150.06 | 148.63 | 149.57 | +1.31% | |
| 146.86 | 149.51 | 145.54 | 147.64 | +0.76% | |
| 147.58 | 147.79 | 146.10 | 146.52 | -0.84% | |
| 148.41 | 149.51 | 147.61 | 147.76 | -0.81% | |
| 150.44 | 150.74 | 147.18 | 148.96 | -0.78% | |
| 147.90 | 150.31 | 146.71 | 150.13 | +1.00% | |
| 148.48 | 149.73 | 148.15 | 148.64 | -0.98% | |
| 147.33 | 150.16 | 146.88 | 150.11 | +1.35% | |
| 145.45 | 149.43 | 144.06 | 148.11 | +0.31% | |
| 147.81 | 148.58 | 146.83 | 147.65 | -0.40% | |
| 146.77 | 148.40 | 146.00 | 148.24 | +1.13% | |
| 146.21 | 147.41 | 146.03 | 146.59 | +0.39% | |
| 146.20 | 146.57 | 144.15 | 146.02 | -0.05% | |
| 145.66 | 146.30 | 143.80 | 146.09 | +0.16% | |
| 145.59 | 146.51 | 144.86 | 145.85 | +0.59% | |
| 146.08 | 146.12 | 143.93 | 145.00 | -0.02% | |
| 143.18 | 146.50 | 142.41 | 145.03 | +1.69% | |
| 144.64 | 144.87 | 142.09 | 142.62 | -1.43% | |
| 150.05 | 154.63 | 143.81 | 144.69 | -0.17% | |
| 141.08 | 145.42 | 141.05 | 144.94 | +2.86% | |
| 140.00 | 142.53 | 139.21 | 140.91 | +0.86% | |
| 137.88 | 139.91 | 137.09 | 139.71 | +1.36% | |
| 135.99 | 139.02 | 135.36 | 137.84 | +2.07% | |
| 134.53 | 135.48 | 134.03 | 135.04 | +0.16% | |
| 137.25 | 137.72 | 134.09 | 134.82 | -0.97% | |
| 136.32 | 137.83 | 135.25 | 136.14 | +0.32% | |
| 136.57 | 137.54 | 135.44 | 135.70 | +0.02% | |
| 133.19 | 136.72 | 133.19 | 135.67 | +2.06% | |
| 134.28 | 134.28 | 132.21 | 132.93 | -1.08% | |
| 134.00 | 134.44 | 132.51 | 134.38 | -0.04% | |
| 137.11 | 138.47 | 134.02 | 134.44 | -1.55% | |
| 136.84 | 137.99 | 135.91 | 136.56 | -0.09% | |
| 135.45 | 137.19 | 134.98 | 136.68 | +0.85% | |
| 135.54 | 136.95 | 134.99 | 135.53 | +0.89% | |
| 135.03 | 135.03 | 133.11 | 134.33 | -0.64% | |
| 137.24 | 137.64 | 135.09 | 135.19 | -1.37% | |
| 136.60 | 137.50 | 136.26 | 137.07 | +1.08% | |
| 134.98 | 135.83 | 133.83 | 135.61 | +0.07% | |
| 133.89 | 136.04 | 133.34 | 135.51 | +0.67% | |
| 134.53 | 135.18 | 133.57 | 134.61 | +0.49% | |
| 132.43 | 134.26 | 132.43 | 133.95 | +1.32% | |
| 130.29 | 132.32 | 129.76 | 132.20 | +1.45% | |
| 129.40 | 130.74 | 129.40 | 130.31 | +0.32% | |
| 130.44 | 131.56 | 129.60 | 129.89 | +0.20% | |
| 127.95 | 130.69 | 127.95 | 129.63 | +1.07% | |
| 130.63 | 130.63 | 127.71 | 128.26 | -1.37% | |
| 129.16 | 130.13 | 128.79 | 130.04 | +0.96% | |
| 129.89 | 130.04 | 126.62 | 128.80 | -1.20% | |
| 129.34 | 130.94 | 128.05 | 130.36 | +1.07% | |
| 129.74 | 129.99 | 128.94 | 128.98 | -0.62% | |
| 129.90 | 130.29 | 129.51 | 129.78 | +0.11% | |
| 129.42 | 130.17 | 129.12 | 129.64 | +0.46% | |
| 128.83 | 129.22 | 128.47 | 129.05 | +0.20% | |
| 128.39 | 129.15 | 127.94 | 128.79 | +0.21% | |
| 128.31 | 129.07 | 127.88 | 128.52 | +0.16% | |
| 126.78 | 128.38 | 126.23 | 128.31 | +0.52% | |
| 129.43 | 129.88 | 127.52 | 127.64 | -1.74% | |
| 129.56 | 130.88 | 129.00 | 129.90 | +0.78% | |
| 128.96 | 129.00 | 127.35 | 128.89 | +0.18% | |
| 129.26 | 129.66 | 128.48 | 128.66 | -0.12% | |
| 129.65 | 129.65 | 128.11 | 128.81 | -0.76% | |
| 131.17 | 132.11 | 129.69 | 129.80 | -0.73% | |
| 131.41 | 131.76 | 130.45 | 130.75 | +0.58% | |
| 130.09 | 130.53 | 129.53 | 129.99 | -0.20% | |
| 130.84 | 131.48 | 130.12 | 130.25 | +0.19% | |
| 131.64 | 131.70 | 129.75 | 130.00 | -0.94% | |
| 131.93 | 132.46 | 131.14 | 131.23 | -0.70% | |
| 132.96 | 134.07 | 129.69 | 132.16 | -0.77% | |
| 132.38 | 133.21 | 131.37 | 133.18 | +1.24% | |
| 133.90 | 133.90 | 131.33 | 131.55 | -1.29% | |
| 135.94 | 136.77 | 133.15 | 133.27 | -2.74% | |
| 136.67 | 137.22 | 136.35 | 137.03 | +0.18% | |
| 136.33 | 137.21 | 135.91 | 136.78 | +0.52% | |
| 136.76 | 137.13 | 135.13 | 136.07 | 0.00% | |
| 135.93 | 136.40 | 134.61 | 136.07 | +0.22% | |
| 136.64 | 137.18 | 135.64 | 135.77 | +0.04% | |
| 135.96 | 137.10 | 135.39 | 135.71 | +0.49% | |
| 136.92 | 136.92 | 134.61 | 135.05 | -1.48% | |
| 137.74 | 138.44 | 137.00 | 137.08 | -0.38% | |
| 137.64 | 138.28 | 137.03 | 137.60 | +0.36% | |
| 137.95 | 138.80 | 136.57 | 137.10 | -0.45% | |
| 139.86 | 140.00 | 137.63 | 137.72 | -1.82% | |
| 139.86 | 140.59 | 139.11 | 140.28 | +0.36% | |
| 139.04 | 139.84 | 138.31 | 139.78 | +0.47% | |
| 137.25 | 139.77 | 137.08 | 139.13 | +1.74% | |
| 134.51 | 136.76 | 134.41 | 136.75 | +1.98% | |
| 134.17 | 135.17 | 133.83 | 134.09 | +0.07% | |
| 134.02 | 134.94 | 133.25 | 134.00 | +0.42% | |
| 134.77 | 135.03 | 132.82 | 133.44 | -0.32% | |
| 134.89 | 135.15 | 132.40 | 133.87 | -1.23% | |
| 136.59 | 136.59 | 134.83 | 135.54 | -1.83% | |
| 139.83 | 141.47 | 137.83 | 138.06 | -0.58% | |
| 139.19 | 140.00 | 138.26 | 138.86 | -0.56% | |
| 141.72 | 141.99 | 139.47 | 139.64 | -1.41% | |
| 142.39 | 142.39 | 140.35 | 141.63 | -0.15% | |
| 141.91 | 142.43 | 141.27 | 141.84 | +0.21% | |
| 143.42 | 143.42 | 141.32 | 141.54 | -0.81% | |
| 142.37 | 143.26 | 141.45 | 142.69 | +0.30% | |
| 143.67 | 143.67 | 141.88 | 142.27 | -0.73% | |
| 142.81 | 143.73 | 142.35 | 143.32 | +0.97% | |
| 141.94 | 142.21 | 140.89 | 141.95 | +0.32% | |
| 142.69 | 143.60 | 141.31 | 141.50 | -0.67% | |
| 141.95 | 143.12 | 141.43 | 142.46 | +0.57% | |
| 140.16 | 142.47 | 140.16 | 141.65 | +1.13% | |
| 139.91 | 141.03 | 139.61 | 140.07 | -0.27% | |
| 140.79 | 142.50 | 140.26 | 140.45 | +0.27% | |
| 142.42 | 142.43 | 139.88 | 140.07 | -1.07% | |
| 142.93 | 142.96 | 141.18 | 141.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DTE chart for longer ranges.