DTE
Dte Energy (DTE)
NYSE
$124.45$0.00 (0.00%)
Price as of Oct 02, 2026 7:45 PM EDT
  • $25.9B
    Market Cap
  • -8.05%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    -7.69%
    Low Price$120.83
    High Price$136.02
  • 3 Months
    -18.48%
    Low Price$120.83
    High Price$152.45
  • 1 Year
    -8.05%
    Low Price$120.83
    High Price$153.03
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
124.00
125.36
123.99
124.45
+0.96%
1,718,903
10/01/2026
121.34
123.49
120.60
123.27
+1.21%
2,161,356
09/30/2026
122.97
123.00
121.74
121.80
-0.48%
2,243,711
09/29/2026
120.24
122.91
119.68
122.39
+1.29%
3,029,558
09/28/2026
121.35
121.80
120.37
120.83
-0.50%
2,366,571
09/25/2026
121.06
121.47
120.24
121.44
+0.21%
2,022,606
09/24/2026
123.53
124.13
121.05
121.18
-1.39%
1,682,568
09/23/2026
125.00
125.29
122.50
122.89
-2.01%
1,850,306
09/22/2026
126.18
126.77
125.13
125.41
-0.57%
2,683,709
09/21/2026
127.26
127.49
125.76
126.13
-0.96%
2,179,614
09/21/2026
$1.17 Dividend
09/18/2026
128.09
128.35
127.02
127.36
-1.47%
3,137,784
09/17/2026
130.08
130.48
128.65
129.26
-0.20%
2,248,859
09/16/2026
130.26
130.55
128.59
129.52
+0.23%
2,284,786
09/15/2026
130.02
130.79
128.45
129.22
-0.56%
1,611,594
09/14/2026
131.84
132.39
129.61
129.94
-1.09%
2,037,504
09/11/2026
134.22
134.22
131.09
131.38
-1.31%
1,683,966
09/10/2026
135.36
135.76
133.08
133.12
-1.26%
1,471,000
09/09/2026
135.76
136.24
133.78
134.83
-0.87%
1,143,924
09/08/2026
134.77
136.76
134.77
136.02
+0.87%
1,256,391
09/04/2026
135.05
136.42
134.36
134.85
-0.72%
1,170,240
09/03/2026
135.49
135.97
134.84
135.83
+0.75%
967,276
09/02/2026
134.94
135.15
133.13
134.82
-0.007%
1,169,183
09/01/2026
135.35
135.78
133.78
134.83
+0.32%
1,050,305
08/31/2026
134.28
135.14
133.14
134.40
-0.17%
1,430,295
08/28/2026
135.99
135.99
134.07
134.63
-0.28%
876,687
08/27/2026
134.77
135.73
134.59
135.01
-1.07%
1,243,375
08/26/2026
134.84
136.62
134.84
136.46
+1.15%
1,165,102
08/25/2026
134.67
135.62
134.11
134.91
+0.35%
1,268,966
08/24/2026
134.28
134.87
133.45
134.43
+0.33%
1,445,594
08/21/2026
137.22
137.22
133.85
133.99
-2.12%
1,135,829
08/20/2026
137.05
138.61
136.80
136.90
-0.74%
1,004,698
08/19/2026
140.07
140.08
137.67
137.92
-0.73%
1,064,608
08/18/2026
141.11
141.94
138.87
138.94
-0.67%
976,727
08/17/2026
139.05
139.90
138.35
139.87
+0.22%
1,300,223
08/14/2026
138.08
139.93
137.98
139.56
+0.94%
870,506
08/13/2026
138.02
138.67
137.47
138.27
+0.61%
1,891,475
08/12/2026
136.67
137.67
136.25
137.42
+0.76%
1,286,965
08/11/2026
135.54
136.83
134.53
136.39
+0.63%
1,264,288
08/10/2026
137.91
138.06
135.23
135.54
-2.21%
1,638,047
08/07/2026
138.19
140.06
137.29
138.60
-0.07%
1,242,323
08/06/2026
139.82
140.14
137.40
138.70
+0.22%
1,297,791
08/05/2026
139.98
140.33
137.24
138.39
-1.45%
1,821,508
08/04/2026
139.45
140.98
138.01
140.44
0.00%
1,500,904
08/03/2026
140.30
142.04
139.13
140.44
-0.11%
1,381,343
07/31/2026
140.31
141.11
139.23
140.58
+0.12%
1,597,078
07/30/2026
142.07
142.76
139.90
140.42
-1.27%
1,059,231
07/29/2026
145.69
147.17
141.21
142.22
-1.75%
1,449,746
07/28/2026
145.51
149.20
144.76
144.76
-0.78%
1,684,646
07/28/2026
$1.32 Earnings
07/27/2026
147.35
148.39
145.51
145.90
-1.49%
1,580,889
07/24/2026
147.04
149.44
147.04
148.11
+0.90%
1,153,514
07/23/2026
145.91
147.81
145.59
146.79
-0.28%
1,601,802
07/22/2026
145.01
147.25
144.53
147.20
+2.43%
1,663,053
07/21/2026
144.12
144.70
142.57
143.72
-0.63%
1,083,648
07/20/2026
147.04
148.02
144.28
144.63
-1.51%
981,571
07/17/2026
149.24
150.54
146.15
146.85
-0.48%
1,162,593
07/16/2026
145.60
147.61
145.60
147.56
+1.33%
1,001,124
07/15/2026
147.22
148.24
145.39
145.62
-1.42%
1,102,147
07/14/2026
149.79
150.31
147.40
147.72
-1.04%
1,072,524
07/13/2026
149.07
150.51
148.44
149.27
+0.25%
985,531
07/10/2026
147.78
149.51
147.78
148.91
+0.67%
1,222,042
07/09/2026
149.49
150.30
147.18
147.92
-1.40%
1,738,269
07/08/2026
151.93
152.32
149.86
150.02
-1.59%
1,322,014
07/07/2026
150.97
154.33
150.79
152.45
+1.64%
1,178,701
07/06/2026
152.47
153.01
149.74
149.99
-1.75%
859,829
07/02/2026
150.22
152.89
149.91
152.66
+2.32%
1,503,523
07/01/2026
151.18
151.50
149.21
149.21
-1.18%
1,627,831
06/30/2026
152.00
152.29
150.36
150.99
-1.07%
999,830
06/29/2026
152.52
153.65
152.00
152.62
-0.27%
1,231,362
06/26/2026
152.31
153.50
151.77
153.03
+1.06%
1,874,669
06/25/2026
150.13
152.17
150.00
151.42
+1.13%
918,751
06/24/2026
148.64
149.99
147.85
149.73
+1.28%
1,335,167
06/23/2026
146.41
148.16
145.35
147.84
+1.61%
1,171,075
06/22/2026
144.68
146.77
144.66
145.50
+0.30%
1,644,015
06/22/2026
$1.17 Dividend
06/18/2026
145.42
146.40
144.02
145.07
+0.25%
2,920,554
06/17/2026
145.34
146.74
143.69
144.70
-1.12%
1,351,667
06/16/2026
145.90
147.47
145.47
146.34
+0.55%
1,027,338
06/15/2026
144.56
146.29
143.15
145.54
+0.42%
954,150
06/12/2026
144.11
145.66
143.91
144.93
+1.12%
1,211,640
06/11/2026
144.80
145.74
143.32
143.33
-0.19%
1,097,194
06/10/2026
144.52
145.16
143.53
143.60
+0.08%
1,246,095
06/09/2026
141.24
143.71
140.76
143.49
+1.98%
1,982,018
06/08/2026
142.79
144.16
140.60
140.69
-1.82%
2,021,477
06/05/2026
141.12
144.17
141.12
143.31
+2.13%
1,325,347
06/04/2026
139.77
141.33
137.64
140.32
+0.65%
1,359,852
06/03/2026
140.58
142.19
139.14
139.42
-0.59%
2,539,522
06/02/2026
137.94
140.90
137.94
140.24
+2.02%
1,890,631
06/01/2026
139.34
139.75
137.42
137.47
-2.13%
1,666,739
05/29/2026
141.09
141.34
139.90
140.46
-0.36%
1,309,266
05/28/2026
143.04
144.08
140.49
140.96
-1.30%
1,240,095
05/27/2026
141.56
143.00
141.16
142.82
+0.45%
1,086,555
05/26/2026
143.53
143.53
141.72
142.18
-0.47%
1,589,846
05/22/2026
141.78
143.03
141.15
142.85
+1.08%
1,070,384
05/21/2026
140.26
141.43
139.78
141.32
+0.69%
1,404,770
05/20/2026
141.23
141.75
140.08
140.36
-0.27%
1,354,458
05/19/2026
138.57
141.41
138.26
140.73
+1.27%
1,553,661
05/18/2026
138.71
140.19
138.13
138.96
+1.12%
2,151,735
05/15/2026
141.14
141.24
137.39
137.42
-2.80%
1,425,576