139.94
price down icon0.19%   -0.26
 
loading

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 August 22, 2025, is $139.94.
  • 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 110.09% to $139.94 now.
  • The 52-week high stock price for DTE is $141.54, representing a 1.14% increase from the current share price, occurred on August 05, 2025.
  • The 52-week low stock price for DTE is $115.59, indicating a -17.40% decrease from the current share price, occurred on November 07, 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $141.5 $138.2 $3.33 1,178,463.0 -0.19%
Aug 21, 2025 $140.9 $140.0 $0.885 1,015,205.0 -0.21%
Aug 20, 2025 $142.1 $139.9 $2.12 964,964.0 +0.54%
Aug 19, 2025 $139.9 $137.4 $2.45 638,765.0 +1.70%
Aug 18, 2025 $139.1 $137.4 $1.69 974,417.0 -1.09%
Aug 15, 2025 $140.2 $138.6 $1.60 1,295,372.0 -0.72%
Aug 14, 2025 $141.5 $139.7 $1.79 1,243,394.0 -1.10%
Aug 13, 2025 $141.5 $139.7 $1.84 962,032.0 +1.14%
Aug 12, 2025 $140.2 $138.3 $1.90 1,221,834.0 -0.02%
Aug 11, 2025 $140.8 $139.3 $1.52 1,192,767.0 -0.24%
Aug 08, 2025 $141.0 $139.6 $1.36 1,345,358.0 +0.04%
Aug 07, 2025 $141.0 $139.2 $1.82 1,093,588.0 +0.78%
Aug 06, 2025 $140.6 $139.1 $1.50 860,287.0 -0.32%
Aug 05, 2025 $141.5 $139.0 $2.58 870,565.0 -0.88%
Aug 04, 2025 $141.1 $138.9 $2.21 1,260,375.0 +1.65%
Aug 01, 2025 $139.6 $137.6 $2.01 1,411,730.0 +0.07%
Jul 31, 2025 $138.4 $134.7 $3.70 1,757,438.0 +2.24%
Jul 30, 2025 $138.8 $134.9 $3.84 1,971,181.0 -1.25%
Jul 29, 2025 $138.4 $134.6 $3.85 2,816,946.0 -0.18%
Jul 28, 2025 $139.2 $137.1 $2.11 1,628,847.0 -1.49%
Jul 25, 2025 $139.8 $138.7 $1.06 1,069,394.0 +0.29%
Jul 24, 2025 $139.3 $137.9 $1.44 938,403.0 +0.62%

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
Aug, 2025 $142.1 $137.4 $4.65 18,707,579.0 +1.11%
Jul, 2025 $139.8 $129.1 $10.68 32,515,850.0 +4.49%
Jun, 2025 $136.7 $130.3 $6.36 27,176,598.0 -3.07%
May, 2025 $139.5 $129.6 $9.89 28,768,723.0 -0.26%
Apr, 2025 $140.4 $123.7 $16.70 35,896,108.0 -0.92%
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%
utilities_regulated_electric PCG
$15.19
price up icon 3.54%
utilities_regulated_electric PEG
$83.70
price up icon 0.49%
utilities_regulated_electric XEL
$74.26
price up icon 1.50%
utilities_regulated_electric EXC
$44.96
price up icon 0.72%
utilities_regulated_electric D
$61.90
price up icon 1.06%
utilities_regulated_electric AEP
$114.02
price up icon 0.78%
Cap:     |  Volume (24h):