Get the Stockscreener App
133.55
1.16%
1.53
After Hours:
133.02
-0.53
-0.40%
Overview
News
Price History
Option Chain
Financials
Why DTE Down?
Discussions
Forecast
Dividend History
Dte Energy Co Stock (DTE) Price History
The historical daily chart and data for Dte Energy Co stock (DTE), show that the latest closing stock price as of April 17, 2025, is $133.55.
- Dte Energy Co all-time high stock price is $145.43, occurred on May 10, 2021.
- The lowest Dte Energy Co stock price recorded was $66.61 on January 30, 2014. Since then, Dte Energy Co's stock price has risen over 100.50% to $133.55 now.
- The 52-week high stock price for DTE is $140.39, representing a 5.12% increase from the current share price, occurred on April 03, 2025.
- The 52-week low stock price for DTE is $107.88, indicating a -19.22% decrease from the current share price, occurred on April 22, 2024.
- The closing price of Dte Energy Co (DTE) stock in the beginning of 2024 was $119.18. The stock closed the year at $117.53, a loss of over -1.38% for the year.
The table below shows more information about DTE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $135.3 | $132.7 | $2.60 | 1,389,437.0 | +1.16% |
| Apr 16, 2025 | $134.2 | $131.5 | $2.77 | 781,121.0 | -0.68% |
| Apr 15, 2025 | $134.3 | $132.6 | $1.72 | 1,416,720.0 | -0.20% |
| Apr 14, 2025 | $134.0 | $129.9 | $4.02 | 1,398,560.0 | +2.60% |
| Apr 11, 2025 | $129.9 | $126.8 | $3.14 | 2,031,549.0 | +0.83% |
| Apr 10, 2025 | $130.9 | $126.7 | $4.19 | 1,842,227.0 | -1.35% |
| Apr 09, 2025 | $131.4 | $123.7 | $7.67 | 1,870,183.0 | +2.45% |
| Apr 08, 2025 | $131.2 | $125.7 | $5.50 | 1,378,431.0 | -0.44% |
| Apr 07, 2025 | $131.3 | $126.1 | $5.18 | 2,361,998.0 | -2.92% |
| Apr 04, 2025 | $140.3 | $130.6 | $9.68 | 1,731,994.0 | -5.51% |
| Apr 03, 2025 | $140.4 | $137.7 | $2.71 | 1,946,728.0 | +1.08% |
| Apr 02, 2025 | $138.9 | $136.6 | $2.39 | 1,055,762.0 | +0.06% |
| Apr 01, 2025 | $138.4 | $136.8 | $1.56 | 893,330.0 | -0.25% |
| Mar 31, 2025 | $139.1 | $136.6 | $2.42 | 1,190,159.0 | +1.24% |
| Mar 28, 2025 | $137.2 | $135.5 | $1.70 | 1,597,794.0 | +1.01% |
| Mar 27, 2025 | $136.4 | $134.9 | $1.44 | 1,162,011.0 | -0.38% |
| Mar 26, 2025 | $136.2 | $134.6 | $1.55 | 1,564,799.0 | +0.91% |
| Mar 25, 2025 | $136.5 | $133.0 | $3.48 | 1,412,997.0 | -1.21% |
| Mar 24, 2025 | $138.1 | $136.0 | $2.12 | 1,093,199.0 | -0.70% |
Dte Energy Co Stock (DTE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dte Energy Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DTE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dte Energy Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dte Energy Co Stock (DTE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $140.4 | $123.7 | $16.70 | 21,487,477.0 | -3.41% |
| Mar, 2025 | $139.1 | $129.7 | $9.36 | 31,192,913.0 | +3.42% |
| Feb, 2025 | $134.1 | $118.2 | $15.91 | 21,950,699.0 | +11.53% |
| Jan, 2025 | $125.6 | $116.3 | $9.30 | 20,361,548.0 | -0.72% |
Dte Energy Co Stock (DTE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $125.8 | $116.7 | $9.20 | 23,741,714.0 | -4.16% |
| Nov, 2024 | $127.5 | $115.6 | $11.94 | 30,661,413.0 | +1.26% |
| Oct, 2024 | $131.7 | $123.5 | $8.16 | 22,274,573.0 | -3.26% |
| Sep, 2024 | $128.5 | $122.6 | $5.90 | 21,672,790.0 | +2.71% |
| Aug, 2024 | $126.8 | $117.9 | $8.85 | 17,531,423.0 | +3.73% |
| Jul, 2024 | $120.9 | $108.4 | $12.48 | 20,250,326.0 | +8.58% |
| Jun, 2024 | $117.0 | $109.0 | $8.08 | 18,964,619.0 | -4.74% |
| May, 2024 | $117.4 | $109.9 | $7.52 | 18,432,068.0 | +5.63% |
| Apr, 2024 | $112.5 | $103.1 | $9.44 | 25,711,063.0 | -1.62% |
| Mar, 2024 | $114.0 | $106.1 | $7.93 | 24,837,978.0 | +3.50% |
| Feb, 2024 | $109.9 | $102.8 | $7.12 | 25,529,457.0 | +2.78% |
| Jan, 2024 | $112.1 | $102.2 | $9.89 | 22,081,889.0 | -4.39% |
Dte Energy Co Stock (DTE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $114.6 | $103.7 | $10.88 | 25,015,744.0 | +5.91% |
| Nov, 2023 | $106.1 | $92.58 | $13.51 | 33,775,993.0 | +8.02% |
| Oct, 2023 | $99.90 | $90.14 | $9.76 | 35,030,229.0 | -2.92% |
| Sep, 2023 | $107.9 | $98.40 | $9.46 | 29,152,076.0 | -3.97% |
| Aug, 2023 | $114.5 | $103.3 | $11.18 | 22,271,765.0 | -9.55% |
| Jul, 2023 | $116.7 | $108.2 | $8.48 | 19,662,905.0 | +3.89% |
| Jun, 2023 | $115.2 | $105.8 | $9.40 | 37,144,852.0 | +2.25% |
| May, 2023 | $114.8 | $105.7 | $9.17 | 21,381,334.0 | -4.28% |
| Apr, 2023 | $116.0 | $108.0 | $8.05 | 21,392,965.0 | +2.62% |
| Mar, 2023 | $110.3 | $102.3 | $8.01 | 32,983,776.0 | -0.15% |
| Feb, 2023 | $117.2 | $109.4 | $7.78 | 24,167,745.0 | -5.72% |
| Jan, 2023 | $121.3 | $110.5 | $10.87 | 18,738,776.0 | -0.99% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):