DTE Energy Company (DTE) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
DTE Historical Performance
Short-Term Returns
DTE Stock Price Trajectory (2011–2026)
As of May 6, 2026, DTE Energy Company (DTE) trades at $142.44, representing a +5.0% return over the past year. The stock has delivered a +38.2% total return over five years (+4.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $154.63 on February 17, 2026. From this peak, DTE has corrected -7.9%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers ED (-0.3% 1Y), AEE (+12.1% 1Y), and CMS (+2.6% 1Y), DTE has underperformed the peer group average. Compare DTE vs ED →
DTE Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 143.63 | 144.96 | 142.40 | 142.44 | 2.35M | -0.74% |
| 2026-05-05 | 147.00 | 147.01 | 143.01 | 143.50 | 3.20M | -2.20% |
| 2026-05-04 | 147.72 | 148.45 | 145.64 | 146.73 | 2.04M | -1.38% |
| 2026-05-01 | 151.05 | 153.72 | 148.77 | 148.79 | 1.21M | -1.91% |
| 2026-04-30 | 146.50 | 151.77 | 146.50 | 151.69 | 1.20M | +3.17% |
| 2026-04-29 | 148.09 | 149.15 | 146.94 | 147.03 | 857K | -1.04% |
| 2026-04-28 | 147.74 | 148.78 | 146.38 | 148.58 | 1.12M | +1.42% |
| 2026-04-27 | 147.54 | 149.24 | 146.50 | 146.50 | 1.40M | -0.26% |
| 2026-04-24 | 147.33 | 148.15 | 146.38 | 146.88 | 965K | -0.35% |
| 2026-04-23 | 144.86 | 147.66 | 144.71 | 147.40 | 1.35M | +2.67% |
| 2026-04-22 | 144.50 | 145.29 | 143.16 | 143.57 | 898K | +0.07% |
| 2026-04-21 | 145.72 | 145.99 | 143.46 | 143.47 | 699K | -1.65% |
| 2026-04-20 | 147.25 | 148.18 | 145.79 | 145.87 | 688K | -0.76% |
| 2026-04-17 | 146.33 | 147.34 | 145.07 | 146.98 | 934K | +0.01% |
| 2026-04-16 | 146.59 | 147.30 | 145.79 | 146.97 | 1.33M | +0.15% |
| 2026-04-15 | 146.66 | 147.32 | 145.87 | 146.75 | 888K | -0.67% |
| 2026-04-14 | 146.80 | 148.35 | 145.76 | 147.74 | 863K | +0.16% |
| 2026-04-13 | 149.67 | 149.67 | 146.50 | 147.51 | 574K | -1.45% |
| 2026-04-10 | 150.48 | 151.04 | 149.63 | 149.68 | 491K | -0.86% |
| 2026-04-09 | 148.70 | 151.40 | 148.63 | 150.98 | 935K | +1.48% |
| 2026-04-08 | 146.90 | 148.99 | 146.78 | 148.78 | 718K | +0.34% |
| 2026-04-07 | 147.79 | 149.46 | 147.36 | 148.27 | 687K | +0.41% |
| 2026-04-06 | 147.88 | 148.55 | 147.14 | 147.67 | 1.31M | -0.23% |
| 2026-04-02 | 147.66 | 148.85 | 147.12 | 148.01 | 481K | +0.60% |
| 2026-04-01 | 145.21 | 147.33 | 145.21 | 147.12 | 667K | +0.62% |
| 2026-03-31 | 146.72 | 146.75 | 144.37 | 146.22 | 925K | +0.11% |
| 2026-03-30 | 146.58 | 147.18 | 145.32 | 146.06 | 884K | +1.10% |
| 2026-03-27 | 144.47 | 145.79 | 143.98 | 144.47 | 973K | +0.06% |
| 2026-03-26 | 142.46 | 144.96 | 142.46 | 144.39 | 961K | +0.66% |
| 2026-03-25 | 144.63 | 145.25 | 143.37 | 143.45 | 982K | +0.09% |
Full DTE Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See DTE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DTE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DTE vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonDTE — Frequently Asked Questions
Quick answers to the most common questions about buying DTE stock.
How has DTE stock performed recently?
DTE returned +5.0% over the past year, beating its 5-year annualized CAGR of +4.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DTE's all-time high price?
DTE Energy Company reached $154.63 on 2026-02-17. The 52-week high is $154.63. Current 1-year return of +5.0% places the stock closer to historical peaks.
Where can I download DTE historical price data?
This page provides DTE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.