DTE Energy Company (DTE) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +5.4%
- 3M
- -3.5%
- YTD
- +3.6%
- 1Y
- +0.7%
- 3Y
- +11.0%
- 5Y
- +3.8%
Loading 10-year price history...
DTE Historical Performance
DTE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +9.5%
- 2003 annual price return
- -16.1%
- 2004 annual price return
- +9.2%
- 2005 annual price return
- +1.0%
- 2006 annual price return
- +10.7%
- 2007 annual price return
- -10.7%
- 2008 annual price return
- -19.0%
- 2009 annual price return
- +20.4%
- 2010 annual price return
- +4.1%
- 2011 annual price return
- +19.5%
- 2012 annual price return
- +11.5%
- 2013 annual price return
- +8.0%
- 2014 annual price return
- +32.3%
- 2015 annual price return
- -7.8%
- 2016 annual price return
- +24.5%
- 2017 annual price return
- +11.5%
- 2018 annual price return
- +1.7%
- 2019 annual price return
- +20.4%
- 2020 annual price return
- -5.7%
- 2021 annual price return
- +17.7%
- 2022 annual price return
- -1.4%
- 2023 annual price return
- -6.4%
- 2024 annual price return
- +8.0%
- 2025 annual price return
- +6.5%
- 2026 annual price return
- -2.7%
DTE Stock Price Trajectory (1980–2026)
As of November 8, 2026, DTE Energy Company (DTE) trades at $135.08, representing a +0.7% return over the past year. The stock has delivered a +38.5% total return over five years (+3.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $155.75 on July 7, 2026. From this peak, DTE has corrected -13.3%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers ED (+22.2% 1Y), AEE (+10.6% 1Y), and CMS (-4.4% 1Y), DTE has underperformed the peer group average. Compare DTE vs ED →
DTE Historical Price Data · from 1980
Rows 1–50 of 11,810| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 132.18 | 136.22 | 130.64 | 135.08 | 1.74M | +0.16% |
| 2026-11-05 | 137.99 | 137.99 | 134.28 | 134.87 | 2.68M | -1.93% |
| 2026-11-04 | 135.06 | 137.55 | 133.40 | 137.53 | 2.32M | +2.44% |
| 2026-11-03 | 135.11 | 135.82 | 133.86 | 134.26 | 1.26M | -1.17% |
| 2026-11-02 | 135.23 | 136.42 | 134.33 | 135.85 | 1.32M | +0.27% |
| 2026-10-30 | 135.53 | 136.11 | 134.80 | 135.49 | 1.06M | +0.72% |
| 2026-10-29 | 133.55 | 134.72 | 133.21 | 134.52 | 1.00M | +1.94% |
| 2026-10-28 | 132.36 | 133.08 | 131.46 | 131.96 | 987K | -0.54% |
| 2026-10-27 | 132.08 | 132.84 | 131.38 | 132.67 | 1.08M | +0.71% |
| 2026-10-26 | 131.89 | 132.79 | 131.43 | 131.74 | 877K | -0.11% |
| 2026-10-23 | 132.79 | 133.00 | 131.41 | 131.89 | 1.17M | -0.88% |
| 2026-10-22 | 130.06 | 133.13 | 130.00 | 133.06 | 1.12M | +2.63% |
| 2026-10-21 | 130.05 | 130.13 | 129.26 | 129.65 | 1.18M | +0.26% |
| 2026-10-20 | 127.63 | 129.60 | 127.27 | 129.32 | 1.00M | +1.88% |
| 2026-10-19 | 129.14 | 129.30 | 126.51 | 126.93 | 1.90M | -2.16% |
| 2026-10-16 | 128.67 | 129.97 | 128.07 | 129.73 | 2.10M | +1.09% |
| 2026-10-15 | 130.16 | 130.25 | 127.73 | 128.33 | 1.21M | +0.02% |
| 2026-10-14 | 128.21 | 128.50 | 126.60 | 128.31 | 1.48M | -0.02% |
| 2026-10-13 | 128.60 | 128.80 | 126.08 | 128.33 | 1.25M | +0.22% |
| 2026-10-12 | 127.15 | 128.13 | 126.50 | 128.05 | 1.40M | +0.91% |
| 2026-10-09 | 126.83 | 127.37 | 126.52 | 126.90 | 1.18M | -0.16% |
| 2026-10-08 | 126.95 | 127.73 | 126.11 | 127.10 | 1.30M | -0.11% |
| 2026-10-07 | 128.11 | 128.67 | 127.05 | 127.24 | 1.39M | -0.76% |
| 2026-10-06 | 125.73 | 128.23 | 125.48 | 128.22 | 1.62M | +2.54% |
| 2026-10-05 | 124.65 | 126.31 | 123.76 | 125.04 | 1.85M | +0.47% |
| 2026-10-02 | 124.00 | 125.36 | 123.99 | 124.45 | 1.72M | +0.96% |
| 2026-10-01 | 121.34 | 123.49 | 120.60 | 123.27 | 2.16M | +1.21% |
| 2026-09-30 | 122.97 | 123.00 | 121.74 | 121.80 | 2.25M | -0.48% |
| 2026-09-29 | 120.24 | 122.91 | 119.68 | 122.39 | 3.04M | +1.29% |
| 2026-09-28 | 121.35 | 121.80 | 120.37 | 120.83 | 2.37M | -0.50% |
| 2026-09-25 | 121.06 | 121.47 | 120.24 | 121.44 | 2.02M | +0.21% |
| 2026-09-24 | 123.53 | 124.13 | 121.05 | 121.18 | 1.68M | -1.39% |
| 2026-09-23 | 125.00 | 125.29 | 122.50 | 122.89 | 1.85M | -2.01% |
| 2026-09-22 | 126.18 | 126.77 | 125.13 | 125.41 | 2.68M | -0.57% |
| 2026-09-21 | 127.26 | 127.49 | 125.76 | 126.13 | 2.18M | -1.86% |
| 2026-09-18 | 129.26 | 129.52 | 128.18 | 128.52 | 3.14M | -1.47% |
| 2026-09-17 | 131.27 | 131.68 | 129.83 | 130.44 | 2.25M | -0.20% |
| 2026-09-16 | 131.45 | 131.75 | 129.77 | 130.70 | 2.28M | +0.23% |
| 2026-09-15 | 131.21 | 131.99 | 129.62 | 130.40 | 1.61M | -0.56% |
| 2026-09-14 | 133.05 | 133.60 | 130.80 | 131.13 | 1.94M | -1.09% |
| 2026-09-11 | 135.45 | 135.45 | 132.29 | 132.58 | 1.68M | -1.31% |
| 2026-09-10 | 136.60 | 137.00 | 134.30 | 134.34 | 1.47M | -1.26% |
| 2026-09-09 | 137.00 | 137.49 | 135.00 | 136.06 | 1.14M | -0.87% |
| 2026-09-08 | 136.00 | 138.01 | 136.00 | 137.26 | 1.26M | +0.87% |
| 2026-09-04 | 136.29 | 137.67 | 135.59 | 136.08 | 1.17M | -0.72% |
| 2026-09-03 | 136.73 | 137.21 | 136.07 | 137.07 | 967K | +0.75% |
| 2026-09-02 | 136.17 | 136.39 | 134.35 | 136.05 | 1.17M | -0.01% |
| 2026-09-01 | 136.59 | 137.02 | 135.00 | 136.06 | 1.05M | +0.32% |
| 2026-08-31 | 135.51 | 136.38 | 134.36 | 135.63 | 1.43M | -0.17% |
| 2026-08-28 | 137.23 | 137.23 | 135.30 | 135.86 | 877K | -0.28% |
DTE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DTE — Frequently Asked Questions
Quick answers to the most common questions about buying DTE stock.
How has DTE stock performed recently?
DTE returned +0.7% over the past year, beating its 5-year annualized CAGR of +3.8%. The stock trades below its 200-day moving average, confirming the uptrend.
What is DTE's all-time high price?
DTE Energy Company reached $155.75 on 2026-07-07. The 52-week high is $155.75. Current 1-year return of +0.7% 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 1980-2026, downloadable in CSV format.