DTE
Dte Energy (DTE)
NYSE
$149.07-$1.57 (-1.05%)
Price as of Jul 14, 2026 6:46 PM EDT
  • $31.3B
    Market Cap
  • 16.03%
    1-Year Change
  • Utilities - Regulated Electric
    Industry
  • 1 Month
    +3.00%
    Low Price$146.83
    High Price$154.43
  • 3 Months
    +2.93%
    Low Price$139.78
    High Price$154.43
  • 1 Year
    +16.03%
    Low Price$127.64
    High Price$154.43
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
146.44
147.60
145.96
146.87
+0.63%
879,189
04/01/2026
144.06
146.17
144.06
145.96
+0.62%
692,162
03/31/2026
145.56
145.59
143.23
145.07
+0.11%
978,580
03/30/2026
145.42
146.02
144.17
144.91
+1.10%
943,902
03/27/2026
143.31
144.64
142.70
143.33
+0.06%
1,014,015
03/26/2026
141.34
143.82
141.34
143.25
+0.66%
996,107
03/25/2026
143.49
144.10
142.24
142.32
+0.09%
1,021,100
03/24/2026
140.70
143.63
140.70
142.19
+0.72%
781,598
03/23/2026
142.00
142.45
140.91
141.17
+0.51%
1,448,470
03/20/2026
146.25
146.26
140.31
140.45
-3.79%
2,498,905
03/19/2026
146.16
147.28
144.39
145.98
+0.09%
1,050,178
03/18/2026
147.80
147.81
145.83
145.85
-1.56%
1,210,829
03/17/2026
148.38
149.50
148.13
148.16
+0.05%
1,015,752
03/16/2026
147.82
148.54
147.18
148.08
+0.58%
1,042,078
03/16/2026
$1.17 Dividend
03/13/2026
146.93
147.72
146.31
147.23
+1.31%
1,114,464
03/12/2026
144.57
147.17
143.27
145.33
+0.76%
1,119,323
03/11/2026
145.27
145.48
143.81
144.23
-0.84%
1,198,826
03/10/2026
146.09
147.17
145.30
145.45
-0.81%
891,178
03/09/2026
148.09
148.39
144.88
146.63
-0.78%
989,737
03/06/2026
145.59
147.96
144.42
147.78
+1.00%
1,866,566
03/05/2026
146.16
147.39
145.84
146.32
-0.98%
1,986,786
03/04/2026
145.03
147.81
144.59
147.76
+1.35%
2,161,201
03/03/2026
143.18
147.10
141.81
145.80
+0.31%
1,950,315
03/02/2026
145.50
146.26
144.53
145.34
-0.40%
1,277,933
02/27/2026
144.48
146.08
143.72
145.92
+1.13%
1,666,469
02/26/2026
143.93
145.11
143.75
144.30
+0.39%
1,060,872
02/25/2026
143.92
144.28
141.90
143.74
-0.05%
1,406,138
02/24/2026
143.38
144.01
141.55
143.81
+0.16%
1,066,050
02/23/2026
143.32
144.22
142.60
143.57
+0.59%
1,549,951