DTE weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.13 |
| 2017 | -0.2 |
| 2017 | -0.16 |
| 2017 | -1.49 |
| 2017 | 1.6 |
| 2017 | -1.56 |
| 2017 | 0.75 |
| 2017 | 3.02 |
| 2017 | 0.2 |
| 2017 | -0.69 |
| 2017 | 0.64 |
| 2017 | 1.16 |
| 2017 | -0.47 |
| 2017 | 0.99 |
| 2017 | 0.65 |
| 2017 | 0.33 |
| 2017 | 0.42 |
| 2017 | -0.21 |
| 2017 |
In the last 52 weeks, DTE increased in 29 and decreased in 23. The average return for this period was +0.20%, while the median return was +0.44%. Maximum gain was +5.22% on 2025-02-14 and maximum loss was -4.81% on 2025-10-31.
Total : 52 Weeks
In the last 52 weeks, DTE increased in 29 and decreased in 23. The average return for this period was +0.20%, while the median return was +0.44%. Maximum gain was +5.22% on 2025-02-14 and maximum loss was -4.81% on 2025-10-31.
In the last 52 weeks, DTE increased in 29 and decreased in 23. The average return for this period was +0.20%, while the median return was +0.44%. Maximum gain was +5.22% on 2025-02-14 and maximum loss was -4.81% on 2025-10-31.
| 2025-12-26 | 126.8 | 129.1 | +1.8% |
| 2025-12-19 | 129.7 | 127.6 | -1.6% |
| 2025-12-12 | 131.6 | 129.8 | -1.4% |
| 2025-12-05 | 135.9 | 131.2 | -3.5% |
| 2025-11-28 | 135.9 | 137.0 | +0.8% |
| 2025-11-21 | 137.6 | 135.8 | -1.4% |
| 2025-11-14 | 137.3 | 137.1 | -0.1% |
| 2025-11-07 | 134.9 | 136.8 | +1.4% |
| 2025-10-31 | 142.4 | 135.5 | -4.8% |
| 2025-10-24 | 142.8 | 141.8 | -0.7% |
| 2025-10-17 | 139.9 | 142.0 | +1.5% |
| 2025-10-10 | 140.3 | 140.5 | +0.1% |
| 2025-10-03 | 139.4 | 140.0 | +0.4% |
| 2025-09-26 | 136.0 | 139.3 | +2.4% |
| 2025-09-19 | 135.8 | 135.7 | -0.1% |
| 2025-09-12 | 136.1 | 136.8 | +0.5% |
| 2025-09-05 | 136.0 | 136.6 | +0.4% |
| 2025-08-29 | 139.0 | 136.7 | -1.7% |
| 2025-08-22 | 139.0 | 139.9 | +0.7% |
| 2025-08-15 | 140.8 | 138.9 | -1.3% |
| 2025-08-08 | 138.9 | 140.3 | +1.0% |
| 2025-08-01 | 139.2 | 138.5 | -0.5% |
| 2025-07-25 | 137.1 | 139.4 | +1.7% |
| 2025-07-18 | 134.0 | 137.3 | +2.4% |
| 2025-07-11 | 131.9 | 133.9 | +1.5% |
| 2025-07-03 | 131.2 | 131.9 | +0.6% |
| 2025-06-27 | 133.3 | 131.6 | -1.3% |
| 2025-06-20 | 134.5 | 132.3 | -1.6% |
| 2025-06-13 | 133.5 | 135.2 | +1.3% |
| 2025-06-06 | 135.9 | 133.9 | -1.5% |
| 0.63 |
| 2017 | 0.68 |
| 2017 | 2.75 |
| 2017 | 1.89 |
| 2017 | -1.48 |
| 2017 | 2.03 |
| 2017 | -2.04 |
| 2017 | -2.95 |
| 2017 | -0.75 |
| 2017 | -0.13 |
| 2017 | 2.42 |
| 2017 | -1.15 |
| 2017 | 2.01 |
| 2017 | -0.97 |
| 2017 | 2.37 |
| 2017 | 0.65 |
| 2017 | 0.38 |
| 2017 | 0.54 |
| 2017 | -1.16 |
| 2017 | -2.71 |
| 2017 | -0.86 |
| 2017 | -0.08 |
| 2017 | 1.85 |
| 2017 | 2.36 |
| 2017 | -1.63 |
| 2017 | 0.08 |
| 2017 | 1.01 |
| 2017 | 0.18 |
| 2017 | -0.29 |
| 2017 | 2.41 |
| 2017 | -0.02 |
| 2017 | -1.77 |
| 2017 | -4.05 |
| 2017 | 0.88 |
| 2018 | -3.17 |
| 2018 | -2.3 |
| 2018 | -0.96 |
| 2018 | 1.86 |
| 2018 | -1.62 |
| 2018 | -1.9 |
| 2018 | 3.95 |
| 2018 | -0.32 |
| 2018 | -3.96 |
| 2018 | -0.14 |
| 2018 | 1.91 |
| 2018 | -1 |
| 2018 | 2.94 |
| 2018 | -0.59 |
| 2018 | -1.56 |
| 2018 | 0.07 |
| 2018 | 2.68 |
| 2018 | -0.95 |
| 2018 | -1.98 |
| 2018 | -2.54 |
| 2018 | 2.2 |
| 2018 | -1.09 |
| 2018 | -4.25 |
| 2018 | 0.98 |
| 2018 | 3.44 |
| 2018 | 2.94 |
| 2018 | 3.17 |
| 2018 | -0.71 |
| 2018 | 0.55 |
| 2018 | 1.64 |
| 2018 | 1.47 |
| 2018 | 0.2 |
| 2018 | 2.82 |
| 2018 | -1.73 |
| 2018 | -0.79 |
| 2018 | 1.29 |
| 2018 | -0.88 |
| 2018 | -2.99 |
| 2018 | -0.13 |
| 2018 | 2.65 |
| 2018 | -1.5 |
| 2018 | 2.67 |
| 2018 | -0.15 |
| 2018 | -1.54 |
| 2018 | 5.71 |
| 2018 | 0.68 |
| 2018 | -1.97 |
| 2018 | 2.46 |
| 2018 | 0.64 |
| 2018 | -1.24 |
| 2018 | -3.8 |
| 2018 | -3.62 |
| 2019 | -0.35 |
| 2019 | 2.26 |
| 2019 | 1.62 |
| 2019 | 0.89 |
| 2019 | 2.75 |
| 2019 | 1.89 |
| 2019 | 1.06 |
| 2019 | 3.28 |
| 2019 | -0.69 |
| 2019 | 0.06 |
| 2019 | 0.62 |
| 2019 | 0.72 |
| 2019 | -0.31 |
| 2019 | -0.43 |
| 2019 | 0.63 |
| 2019 | -1.14 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 149.51 | 149.16 | 146.52 | 147.51 | — |
| 2026-04-10 | 150.48 | 151.04 | 149.67 | 149.68 | — |
| 2026-04-09 | 148.7 | 151.4 | 148.83 | 150.98 | — |
| 2026-04-08 | 147.24 | 148.99 | 146.78 | 148.78 | — |
| 2026-04-07 | 147.79 | 149.42 | 147.36 | 148.27 | — |
| 2026-04-06 | 147.25 | 148.55 | 147.32 | 147.67 | — |
| 2026-04-02 | 147.61 | 148.77 | 147.12 | 148.04 | — |
| 2026-04-01 | 145.21 | 147.33 | 145.21 | 147.12 | — |
| 2026-03-31 | 146.72 | 146.59 | 144.52 | 146.22 | — |
| 2026-03-30 | 146.58 | 147.18 | 145.32 | 146.06 | — |
| 2026-03-27 | 144.45 | 145.79 | 143.84 | 144.47 | — |
| 2026-03-26 | 142.46 | 144.96 | 142.6 | 144.39 | — |
| 2026-03-25 | 144.63 | 145.24 | 143.37 | 143.45 | — |
| 2026-03-24 | 141.82 | 144.77 | 141.82 | 143.32 | — |
| 2026-03-23 | 143.13 | 143.58 | 142.03 | 142.29 | — |
| 2026-03-20 | 147.41 | 147.42 | 141.42 | 141.57 | — |
| 2026-03-19 | 147.32 | 148.45 | 145.54 | 147.14 | — |
| 2026-03-18 | 148.98 | 148.99 | 146.99 | 147.01 | — |
| 2026-03-17 | 149.56 | 150.69 | 149.31 | 149.34 | — |
| 2026-03-16 | 149 | 149.73 | 148.37 | 149.26 | — |
| 2026-03-13 | 149.26 | 150.06 | 148.63 | 149.57 | — |
| 2026-03-12 | 146.86 | 149.51 | 145.54 | 147.64 | — |
| 2026-03-11 | 147.58 | 147.79 | 146.1 | 146.52 | — |
| 2026-03-10 | 148.41 | 149.51 | 147.61 | 147.76 | — |
| 2026-03-09 | 150.44 | 150.74 | 147.18 | 148.96 | — |
| 2026-03-06 | 147.9 | 150.31 | 146.71 | 150.13 | — |
| 2026-03-05 | 148.48 | 149.73 | 148.15 | 148.64 | — |
| 2026-03-04 | 147.33 | 150.16 | 146.88 | 150.11 | — |
| 2026-03-03 | 145.45 | 149.43 | 144.06 | 148.11 | — |
| 2026-03-02 | 147.81 | 148.58 | 146.83 | 147.65 | — |
| 2026-02-27 | 146.77 | 148.4 | 146 | 148.24 | — |
| 2026-02-26 | 146.21 | 147.41 | 146.03 | 146.59 | — |
| 2026-02-25 | 146.2 | 146.57 | 144.15 | 146.02 | — |
| 2026-02-25 | 146.2 | 146.57 | 144.15 | 146.02 | — |
| 2026-02-25 | 146.2 | 146.57 | 144.15 | 146.02 | — |
| 2026-02-24 | 145.66 | 146.3 | 143.8 | 146.09 | — |
| 2026-02-23 | 145.59 | 146.51 | 144.86 | 145.85 | — |
| 2026-02-20 | 146.08 | 146.12 | 143.93 | 145 | — |
| 2026-02-19 | 143.18 | 146.5 | 142.41 | 145.03 | — |
| 2026-02-18 | 144.64 | 144.87 | 142.09 | 142.62 | — |
| 2026-02-17 | 150.05 | 154.63 | 143.81 | 144.69 | — |
| 2026-02-13 | 141.08 | 145.42 | 141.05 | 144.94 | — |
| 2026-02-12 | 140 | 142.53 | 139.21 | 140.91 | — |
| 2026-02-11 | 137.88 | 139.91 | 137.09 | 139.71 | — |
| 2026-02-10 | 135.99 | 139.02 | 135.36 | 137.84 | — |
| 2026-02-09 | 134.53 | 135.48 | 134.03 | 135.04 | — |
| 2026-02-06 | 137.25 | 137.72 | 134.09 | 134.82 | — |
| 2026-02-05 | 136.32 | 137.83 | 135.25 | 136.14 | — |
| 2026-02-04 | 136.57 | 137.54 | 135.44 | 135.7 | — |
| 2026-02-03 | 133.19 | 136.72 | 133.19 | 135.67 | — |
| 2026-02-02 | 134.28 | 134.28 | 132.21 | 132.93 | — |
| 2026-01-30 | 134 | 134.44 | 132.51 | 134.38 | — |
| 2026-01-29 | 137.11 | 138.47 | 134.02 | 134.44 | — |
| 2026-01-28 | 136.84 | 137.99 | 135.91 | 136.56 | — |
| 2026-01-27 | 135.45 | 137.19 | 134.98 | 136.68 | — |
| 2026-01-26 | 135.54 | 136.95 | 134.99 | 135.53 | — |
| 2026-01-23 | 135.03 | 135.03 | 133.11 | 134.33 | — |
| 2026-01-22 | 137.24 | 137.64 | 135.09 | 135.19 | — |
| 2026-01-21 | 136.6 | 137.5 | 136.26 | 137.07 | — |
| 2026-01-20 | 134.98 | 135.83 | 133.83 | 135.61 | — |