DTE Daily Statistics
DTE daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
DTE Energy Company (DTE) company overview
DTE Energy owns two regulated utilities in Michigan that contribute 90% of earnings. DTE Electric serves approximately 2.3 million customers in southeastern Michigan, including Detroit. DTE Gas serves 1.3 million customers throughout the state. In addition, DTE has nonutility businesses and investments including energy marketing and trading, renewable natural gas facilities, and on-site industrial energy projects.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 126.83 | 127.37 | 126.51 | 126.9 | — |
| 2026-10-08 | 126.95 | 127.72 | 126.11 | 127.1 | — |
| 2026-10-07 | 128.11 | 128.37 | 127.05 | 127.24 | — |
| 2026-10-06 | 125.73 | 128.23 | 125.54 | 128.22 | — |
| 2026-10-05 | 124.65 | 126.31 | 123.75 | 125.04 | — |
| 2026-10-02 | 124 | 125.36 | 124 | 124.45 | — |
| 2026-10-01 | 121.34 | 123.48 | 120.6 | 123.27 | — |
| 2026-09-30 | 122.97 | 123 | 121.74 | 121.8 | — |
| 2026-09-29 | 120.24 | 122.91 | 119.68 | 122.39 | — |
| 2026-09-28 | 121.35 | 121.8 | 120.37 | 120.83 | — |
| 2026-09-25 | 121.06 | 121.46 | 120.24 | 121.44 | — |
| 2026-09-24 | 123.53 | 124.13 | 121.06 | 121.18 | — |
| 2026-09-23 | 125 | 125.29 | 122.5 | 122.89 | — |
| 2026-09-21 | 127.26 | 127.49 | 125.76 | 126.13 | — |
| 2026-09-18 | 129.26 | 129.52 | 128.18 | 128.52 | — |
| 2026-09-17 | 131.27 | 131.68 | 129.86 | 130.44 | — |
| 2026-09-16 | 131.45 | 131.74 | 129.77 | 130.7 | — |
| 2026-09-15 | 131.21 | 131.99 | 129.62 | 130.4 | — |
| 2026-09-14 | 133.05 | 133.6 | 130.8 | 131.13 | — |
| 2026-09-11 | 135.45 | 135.45 | 132.29 | 132.58 | — |
| 2026-09-10 | 136.6 | 136.46 | 134.34 | 134.34 | — |
| 2026-09-09 | 137 | 137.49 | 135 | 136.06 | — |
| 2026-09-08 | 136 | 138.01 | 136.01 | 137.26 | — |
| 2026-09-04 | 136.29 | 137.66 | 135.59 | 136.08 | — |
| 2026-09-02 | 136.17 | 136.37 | 134.35 | 136.05 | — |
| 2026-09-01 | 136.59 | 137.02 | 135 | 136.06 | — |
| 2026-08-31 | 135.51 | 136.38 | 134.36 | 135.63 | — |
| 2026-08-27 | 136 | 136.98 | 135.82 | 136.24 | — |
| 2026-08-26 | 136.07 | 137.87 | 136.07 | 137.71 | — |
| 2026-08-25 | 135.9 | 136.86 | 135.34 | 136.14 | — |
| 2026-08-24 | 135.51 | 136.1 | 134.67 | 135.66 | — |
| 2026-08-21 | 138.48 | 138.48 | 135.07 | 135.22 | — |
| 2026-08-20 | 138.3 | 139.88 | 138.06 | 138.15 | — |
| 2026-08-19 | 141.35 | 141.32 | 138.96 | 139.18 | — |
| 2026-08-18 | 142.4 | 143.24 | 140.14 | 140.21 | — |
| 2026-08-17 | 140.32 | 141.18 | 139.62 | 141.15 | — |
| 2026-08-14 | 139.34 | 141.21 | 139.24 | 140.84 | — |
| 2026-08-13 | 139.28 | 139.93 | 138.73 | 139.53 | — |
| 2026-08-12 | 137.92 | 138.93 | 137.5 | 138.68 | — |
| 2026-08-11 | 136.78 | 138.08 | 135.76 | 137.64 | — |
| 2026-08-10 | 139.17 | 139.32 | 136.47 | 136.78 | — |
| 2026-08-07 | 139.45 | 141.35 | 138.55 | 139.87 | — |
| 2026-08-06 | 141.1 | 141.42 | 138.66 | 139.97 | — |
| 2026-08-05 | 141.26 | 141.62 | 138.5 | 139.66 | — |
| 2026-08-04 | 140.73 | 142.27 | 139.27 | 141.72 | — |
| 2026-08-03 | 141.58 | 143.34 | 140.4 | 141.72 | — |
| 2026-07-31 | 141.59 | 142.36 | 140.52 | 141.87 | — |
| 2026-07-30 | 143.37 | 144.07 | 141.24 | 141.7 | — |
| 2026-07-29 | 147.02 | 147.98 | 142.5 | 143.52 | — |
| 2026-07-28 | 146.84 | 150.56 | 146.08 | 146.08 | — |
| 2026-07-27 | 148.7 | 149.75 | 146.84 | 147.23 | — |
| 2026-07-24 | 148.39 | 150.8 | 148.43 | 149.46 | — |
| 2026-07-23 | 147.24 | 149.16 | 146.92 | 148.13 | — |
| 2026-07-22 | 146.34 | 148.6 | 145.85 | 148.55 | — |
| 2026-07-21 | 145.44 | 146.02 | 143.87 | 145.03 | — |
| 2026-07-20 | 148.39 | 149.29 | 145.62 | 145.95 | — |
| 2026-07-17 | 150.61 | 151.92 | 147.49 | 148.19 | — |
| 2026-07-16 | 146.93 | 148.96 | 147.09 | 148.91 | — |
| 2026-07-15 | 148.57 | 149.6 | 146.71 | 146.95 | — |
| 2026-07-14 | 151.16 | 151.68 | 148.75 | 149.07 | — |
| 2026-07-13 | 150.43 | 151.89 | 149.8 | 150.64 | — |
| 2026-07-10 | 149.13 | 150.87 | 149.41 | 150.27 | — |
| 2026-07-09 | 150.86 | 151.67 | 148.54 | 149.27 | — |
| 2026-07-08 | 153.32 | 153.71 | 151.23 | 151.39 | — |
| 2026-07-07 | 152.35 | 155.74 | 152.17 | 153.84 | — |
| 2026-07-06 | 153.86 | 154.41 | 151.11 | 151.36 | — |
| 2026-07-02 | 151.59 | 154.29 | 151.38 | 154.06 | — |
| 2026-07-01 | 152.56 | 152.89 | 150.57 | 150.57 | — |
| 2026-06-30 | 153.39 | 153.66 | 151.74 | 152.37 | — |
| 2026-06-29 | 153.92 | 155.06 | 153.4 | 154.02 | — |
| 2026-06-26 | 153.7 | 154.9 | 153.15 | 154.43 | — |
| 2026-06-25 | 151.5 | 153.57 | 151.37 | 152.81 | — |
| 2026-06-24 | 150 | 151.36 | 149.2 | 151.1 | — |
| 2026-06-23 | 147.75 | 149.51 | 146.68 | 149.19 | — |
| 2026-06-22 | 146 | 148.11 | 145.98 | 146.83 | — |
| 2026-06-18 | 147.92 | 148.92 | 146.49 | 147.56 | — |
| 2026-06-17 | 147.84 | 149.27 | 146.15 | 147.19 | — |
| 2026-06-16 | 148.41 | 150 | 147.97 | 148.85 | — |
| 2026-06-15 | 147.04 | 148.8 | 145.61 | 148.04 | — |
| 2026-06-12 | 146.59 | 148.16 | 146.38 | 147.42 | — |
| 2026-06-11 | 147.29 | 148.24 | 145.85 | 145.79 | — |
| 2026-06-10 | 147 | 147.65 | 146.01 | 146.07 | — |
| 2026-06-09 | 143.67 | 146.14 | 143.18 | 145.95 | — |
| 2026-06-05 | 143.54 | 146.64 | 143.54 | 145.77 | — |
| 2026-06-04 | 142.17 | 143.76 | 140 | 142.73 | — |
| 2026-06-03 | 143 | 144.6 | 141.54 | 141.81 | — |
| 2026-06-02 | 140.31 | 143.32 | 140.31 | 142.65 | — |
| 2026-06-01 | 141.73 | 142.14 | 139.79 | 139.83 | — |
| 2026-05-29 | 143.51 | 143.61 | 142.3 | 142.87 | — |
| 2026-05-28 | 145.5 | 146.55 | 142.9 | 143.38 | — |
| 2026-05-27 | 143.99 | 145.43 | 143.64 | 145.27 | — |
| 2026-05-22 | 144.22 | 145.49 | 143.57 | 145.3 | — |
| 2026-05-21 | 142.67 | 143.86 | 142.18 | 143.75 | — |
| 2026-05-20 | 143.66 | 144.18 | 142.49 | 142.77 | — |
| 2026-05-19 | 140.95 | 143.84 | 140.64 | 143.15 | — |
| 2026-05-18 | 141.09 | 142.6 | 140.5 | 141.35 | — |
| 2026-05-15 | 143.56 | 143.67 | 139.76 | 139.78 | — |
| 2026-05-14 | 142.42 | 143.88 | 142.1 | 143.8 | — |
| 2026-05-13 | 141.67 | 142.19 | 140.67 | 142 | — |
| 2026-05-12 | 141.93 | 143.23 | 141.34 | 142.58 | — |
| 2026-05-11 | 141.58 | 143.27 | 140.94 | 142.43 | — |
| 2026-05-08 | 142.76 | 143.01 | 140.38 | 140.6 | — |
| 2026-05-07 | 142.29 | 142.29 | 140.69 | 142 | — |
| 2026-05-06 | 143.62 | 144.96 | 142.38 | 142.44 | — |
| 2026-05-05 | 147 | 147.01 | 143 | 143.5 | — |
| 2026-05-04 | 147.72 | 148.31 | 145.67 | 146.73 | — |
| 2026-05-01 | 151.64 | 153.71 | 148.77 | 148.79 | — |
| 2026-04-30 | 146.5 | 151.82 | 146.95 | 151.69 | — |
| 2026-04-29 | 148.09 | 149.07 | 146.94 | 147.03 | — |
| 2026-04-28 | 147.73 | 148.78 | 146.38 | 148.58 | — |
| 2026-04-27 | 147.54 | 149.24 | 146.5 | 146.5 | — |
| 2026-04-24 | 147.33 | 148.15 | 146.48 | 146.88 | — |
| 2026-04-23 | 144.86 | 147.65 | 144.82 | 147.4 | — |
| 2026-04-22 | 144.5 | 145.24 | 143.11 | 143.57 | — |
| 2026-04-21 | 146.41 | 146.33 | 143.46 | 143.47 | — |
| 2026-04-20 | 147.25 | 148.16 | 145.79 | 145.87 | — |
| 2026-04-17 | 146.33 | 147.35 | 145.08 | 146.98 | — |
| 2026-04-16 | 146.38 | 147.3 | 145.79 | 146.97 | — |
| 2026-04-15 | 146.66 | 147.32 | 145.87 | 146.75 | — |
| 2026-04-14 | 147.25 | 148.35 | 145.76 | 147.74 | — |