DTE
Dte Energy (DTE)
NYSE
$136.69+$1.47 (+1.09%)
Price as of Aug 21, 2026 7:32 PM EDT
  • $28.7B
    Market Cap
  • -0.16%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    -6.76%
    Low Price$135.22
    High Price$147.23
  • 3 Months
    -5.19%
    Low Price$135.22
    High Price$154.43
  • 1 Year
    -0.16%
    Low Price$125.65
    High Price$154.43
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
138.48
138.48
135.07
135.22
-2.12%
1,135,829
08/20/2026
138.30
139.88
138.05
138.15
-0.74%
1,004,698
08/19/2026
141.35
141.36
138.93
139.18
-0.73%
1,064,608
08/18/2026
142.40
143.24
140.14
140.21
-0.67%
976,727
08/17/2026
140.32
141.18
139.62
141.15
+0.22%
1,300,223
08/14/2026
139.34
141.21
139.24
140.84
+0.94%
870,506
08/13/2026
139.28
139.94
138.73
139.53
+0.61%
1,891,475
08/12/2026
137.92
138.93
137.50
138.68
+0.76%
1,286,965
08/11/2026
136.78
138.08
135.76
137.64
+0.63%
1,264,288
08/10/2026
139.17
139.33
136.47
136.78
-2.21%
1,638,047
08/07/2026
139.45
141.35
138.55
139.87
-0.07%
1,242,323
08/06/2026
141.10
141.42
138.66
139.97
+0.22%
1,297,791
08/05/2026
141.26
141.62
138.50
139.66
-1.45%
1,821,508
08/04/2026
140.73
142.27
139.28
141.72
0.00%
1,500,904
08/03/2026
141.58
143.34
140.40
141.72
-0.11%
1,381,343
07/31/2026
141.59
142.40
140.50
141.87
+0.12%
1,597,078
07/30/2026
143.37
144.07
141.18
141.70
-1.27%
1,059,231
07/29/2026
147.02
148.52
142.50
143.52
-1.75%
1,449,746
07/28/2026
146.84
150.56
146.08
146.08
-0.78%
1,684,646
07/28/2026
$1.32 Earnings
07/27/2026
148.70
149.75
146.84
147.23
-1.49%
1,580,889
07/24/2026
148.39
150.81
148.39
149.46
+0.90%
1,153,514
07/23/2026
147.24
149.17
146.92
148.13
-0.28%
1,601,802
07/22/2026
146.34
148.60
145.85
148.55
+2.43%
1,663,053
07/21/2026
145.44
146.03
143.87
145.03
-0.63%
1,083,648
07/20/2026
148.39
149.37
145.60
145.95
-1.51%
981,571
07/17/2026
150.61
151.92
147.49
148.19
-0.48%
1,162,593
07/16/2026
146.93
148.96
146.93
148.91
+1.33%
1,001,124
07/15/2026
148.57
149.60
146.72
146.95
-1.42%
1,102,147
07/14/2026
151.16
151.69
148.75
149.07
-1.04%
1,072,524
07/13/2026
150.43
151.89
149.80
150.64
+0.25%
985,531
07/10/2026
149.13
150.88
149.13
150.27
+0.67%
1,222,042
07/09/2026
150.86
151.67
148.53
149.27
-1.40%
1,738,269
07/08/2026
153.32
153.71
151.23
151.39
-1.59%
1,322,014
07/07/2026
152.35
155.75
152.17
153.84
+1.64%
1,178,701
07/06/2026
153.86
154.41
151.11
151.36
-1.75%
859,829
07/02/2026
151.59
154.29
151.28
154.06
+2.32%
1,503,523
07/01/2026
152.56
152.89
150.57
150.57
-1.18%
1,627,831
06/30/2026
153.39
153.68
151.74
152.37
-1.07%
999,830
06/29/2026
153.92
155.06
153.40
154.02
-0.27%
1,231,362
06/26/2026
153.70
154.90
153.16
154.43
+1.06%
1,874,669
06/25/2026
151.50
153.57
151.37
152.81
+1.13%
918,751
06/24/2026
150.00
151.36
149.20
151.10
+1.28%
1,335,167
06/23/2026
147.75
149.52
146.68
149.19
+1.61%
1,171,075
06/22/2026
146.00
148.11
145.98
146.83
+0.30%
1,644,015
06/22/2026
$1.17 Dividend
06/18/2026
146.75
147.74
145.33
146.40
+0.25%
2,920,554
06/17/2026
146.67
148.09
145.00
146.03
-1.12%
1,351,667
06/16/2026
147.24
148.82
146.80
147.67
+0.55%
1,027,338
06/15/2026
145.88
147.63
144.46
146.87
+0.42%
954,150
06/12/2026
145.43
147.00
145.23
146.26
+1.12%
1,211,640
06/11/2026
146.13
147.07
144.63
144.64
-0.19%
1,097,194
06/10/2026
145.84
146.48
144.85
144.92
+0.08%
1,246,095
06/09/2026
142.54
145.03
142.05
144.80
+1.98%
1,982,018
06/08/2026
144.09
145.48
141.89
141.98
-1.82%
2,021,477
06/05/2026
142.41
145.49
142.41
144.62
+2.13%
1,325,347
06/04/2026
141.05
142.63
138.89
141.60
+0.65%
1,359,852
06/03/2026
141.87
143.49
140.41
140.69
-0.59%
2,539,522
06/02/2026
139.20
142.19
139.20
141.52
+2.02%
1,890,631
06/01/2026
140.61
141.03
138.68
138.73
-2.13%
1,666,739
05/29/2026
142.38
142.63
141.18
141.74
-0.36%
1,309,266
05/28/2026
144.35
145.39
141.77
142.25
-1.30%
1,240,095
05/27/2026
142.85
144.31
142.45
144.12
+0.45%
1,086,555
05/26/2026
144.85
144.85
143.02
143.48
-0.47%
1,589,846
05/22/2026
143.08
144.34
142.44
144.15
+1.08%
1,070,384
05/21/2026
141.54
142.72
141.06
142.62
+0.69%
1,404,770
05/20/2026
142.53
143.04
141.37
141.64
-0.27%
1,354,458
05/19/2026
139.84
142.70
139.53
142.02
+1.27%
1,553,661
05/18/2026
139.98
141.47
139.39
140.23
+1.12%
2,151,735
05/15/2026
142.43
142.54
138.65
138.68
-2.80%
1,425,576
05/14/2026
141.30
142.74
140.98
142.66
+1.27%
1,063,511
05/13/2026
140.55
141.07
139.56
140.88
-0.41%
1,463,192
05/12/2026
140.81
142.09
140.22
141.45
+0.11%
1,221,723
05/11/2026
140.46
142.15
139.83
141.31
+1.30%
1,598,227
05/08/2026
141.63
141.97
139.26
139.49
-0.99%
1,782,104
05/07/2026
141.17
141.17
139.55
140.88
-0.31%
2,117,956
05/06/2026
142.49
143.81
141.26
141.32
-0.74%
2,512,039
05/05/2026
145.84
145.85
141.87
142.37
-2.20%
4,657,183
05/04/2026
146.55
147.28
144.49
145.57
-1.38%
2,137,715
05/01/2026
150.44
152.50
147.59
147.62
-1.91%
1,621,540
04/30/2026
145.34
150.62
145.34
150.49
+3.17%
1,625,286
04/30/2026
$1.95 Earnings
04/29/2026
146.92
147.89
145.76
145.87
-1.04%
1,133,057
04/28/2026
146.56
147.61
145.22
147.41
+1.42%
1,224,649
04/27/2026
146.38
148.06
145.33
145.34
-0.26%
1,996,123
04/24/2026
146.17
146.98
145.22
145.72
-0.35%
1,274,667
04/23/2026
143.72
146.49
143.56
146.24
+2.67%
1,384,700
04/22/2026
143.36
144.14
141.98
142.44
+0.07%
927,661
04/21/2026
145.25
145.81
142.33
142.34
-1.65%
720,366
04/20/2026
146.09
147.01
144.64
144.72
-0.76%
725,226
04/17/2026
145.17
146.18
143.92
145.82
+0.007%
975,965
04/16/2026
145.22
146.14
144.64
145.81
+0.15%
1,370,469
04/15/2026
145.50
146.16
144.72
145.59
-0.67%
957,164
04/14/2026
146.09
147.18
144.61
146.57
+0.16%
916,288
04/13/2026
148.33
148.33
145.35
146.35
-1.45%
1,357,533
04/10/2026
149.29
149.85
148.47
148.50
-0.86%
538,516
04/09/2026
147.53
150.20
147.46
149.79
+1.48%
983,001
04/08/2026
146.08
147.81
145.62
147.61
+0.34%
740,535
04/07/2026
146.62
148.28
146.20
147.10
+0.41%
708,978
04/06/2026
146.09
147.38
145.98
146.50
-0.25%
1,427,487