DTE Energy Company (DTE) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +4.4%
- 3M
- +0.4%
- YTD
- +13.2%
- 1Y
- +12.0%
- 3Y
- +9.2%
- 5Y
- +5.6%
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
- +13.7%
DTE Stock Price Trajectory (1980–2026)
As of June 21, 2026, DTE Energy Company (DTE) trades at $147.56, representing a +12.0% return over the past year. The stock has delivered a +49.2% total return over five years (+5.6% 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 -4.6%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers ED (+5.6% 1Y), AEE (+15.1% 1Y), and CMS (+6.7% 1Y), DTE has underperformed the peer group average. Compare DTE vs ED →
DTE Historical Price Data · from 1980
Rows 1–50 of 11,713| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 148.10 | 148.92 | 146.49 | 147.56 | 1.98M | +0.25% |
| 2026-06-17 | 147.84 | 149.27 | 146.16 | 147.19 | 1.19M | -1.12% |
| 2026-06-16 | 148.41 | 150.00 | 147.97 | 148.85 | 959K | +0.55% |
| 2026-06-15 | 146.51 | 148.80 | 145.61 | 148.04 | 908K | +0.42% |
| 2026-06-12 | 146.59 | 148.16 | 146.38 | 147.42 | 1.19M | +1.12% |
| 2026-06-11 | 147.29 | 148.25 | 145.76 | 145.79 | 1.08M | -0.19% |
| 2026-06-10 | 147.16 | 147.65 | 146.03 | 146.07 | 899K | +0.08% |
| 2026-06-09 | 143.67 | 146.18 | 143.18 | 145.95 | 1.83M | +1.98% |
| 2026-06-08 | 145.24 | 146.64 | 143.02 | 143.11 | 1.59M | -1.82% |
| 2026-06-05 | 143.55 | 146.62 | 143.55 | 145.77 | 1.21M | +2.13% |
| 2026-06-04 | 142.17 | 143.76 | 140.00 | 142.73 | 1.34M | +0.65% |
| 2026-06-03 | 143.00 | 144.63 | 141.54 | 141.81 | 2.51M | -0.59% |
| 2026-06-02 | 140.67 | 143.32 | 140.31 | 142.65 | 1.55M | +2.02% |
| 2026-06-01 | 141.85 | 142.15 | 139.81 | 139.83 | 1.65M | -2.13% |
| 2026-05-29 | 143.51 | 143.84 | 142.30 | 142.87 | 686K | -0.36% |
| 2026-05-28 | 145.50 | 146.55 | 142.90 | 143.38 | 1.19M | -1.30% |
| 2026-05-27 | 143.99 | 145.45 | 143.58 | 145.27 | 1.05M | +0.45% |
| 2026-05-26 | 146.00 | 146.00 | 144.16 | 144.62 | 1.54M | -0.47% |
| 2026-05-22 | 144.22 | 145.49 | 143.57 | 145.30 | 254K | +1.08% |
| 2026-05-21 | 142.67 | 143.85 | 142.18 | 143.75 | 1.40M | +0.69% |
| 2026-05-20 | 143.66 | 144.18 | 142.49 | 142.77 | 1.27M | -0.27% |
| 2026-05-19 | 141.38 | 143.84 | 140.64 | 143.15 | 1.20M | +1.27% |
| 2026-05-18 | 141.09 | 142.60 | 140.50 | 141.35 | 2.02M | +1.12% |
| 2026-05-15 | 143.56 | 143.67 | 139.75 | 139.78 | 1.39M | -2.80% |
| 2026-05-14 | 142.42 | 143.88 | 142.03 | 143.80 | 1.04M | +1.27% |
| 2026-05-13 | 141.67 | 142.19 | 140.67 | 142.00 | 1.44M | -0.41% |
| 2026-05-12 | 141.93 | 143.22 | 141.34 | 142.58 | 1.18M | +0.11% |
| 2026-05-11 | 141.44 | 143.28 | 140.94 | 142.43 | 1.31M | +1.30% |
| 2026-05-08 | 143.05 | 143.09 | 140.38 | 140.60 | 1.55M | -0.92% |
| 2026-05-07 | 142.29 | 142.29 | 140.69 | 141.91 | 1.42M | -0.37% |
| 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% |
Full Stock Analysis
Deep dive into DTE consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +12.0% over the past year, beating its 5-year annualized CAGR of +5.6%. 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 +12.0% 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 1980-2026, downloadable in CSV format.