DTE Energy Co (DTE) stock
DTENYSEElectric ServicesFiscal year ends December 31Also trades as DTB, DTG, DTK, DTW
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 28, 2026Score 8/305% below fair value
$134.52+2.56 (+1.94%)
Close on Oct 29, 2026Market cap $27.98BP/E 21.3Yield 3.30%
Price history
DTE Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$134.52
+1.94% on the day
52-week range
$119.68 – $155.75
-13.6% from the high
Change over 52 weeks
-3.1%
From $138.86 on Oct 29, 2025
Average volume
1.45M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $133.55 | $134.72 | $133.21 | $134.52 | +1.94% | 1,003,778 |
| Oct 28, 2026 | $132.36 | $133.08 | $131.46 | $131.96 | -0.54% | 987,438 |
| Oct 27, 2026 | $132.08 | $132.84 | $131.38 | $132.67 | +0.71% | 1,081,078 |
| Oct 26, 2026 | $131.89 | $132.79 | $131.43 | $131.74 | -0.11% | 877,389 |
| Oct 23, 2026 | $133.02 | $133.02 | $131.41 | $131.89 | -0.88% | 1,171,063 |
| Oct 22, 2026 | $130.06 | $133.13 | $130.00 | $133.06 | +2.63% | 1,115,947 |
| Oct 21, 2026 | $130.05 | $130.13 | $129.26 | $129.65 | +0.26% | 1,179,130 |
| Oct 20, 2026 | $127.32 | $129.60 | $127.27 | $129.32 | +1.88% | 1,004,229 |
| Oct 19, 2026 | $129.14 | $129.30 | $126.51 | $126.93 | -2.16% | 1,901,864 |
| Oct 16, 2026 | $128.67 | $129.97 | $128.07 | $129.73 | +1.09% | 2,104,262 |
| Oct 15, 2026 | $130.16 | $130.25 | $127.73 | $128.33 | +0.02% | 1,214,372 |
| Oct 14, 2026 | $128.21 | $128.50 | $126.60 | $128.31 | -0.02% | 1,476,378 |
| Oct 13, 2026 | $128.60 | $128.80 | $126.08 | $128.33 | +0.22% | 1,254,361 |
| Oct 12, 2026 | $127.15 | $128.13 | $126.50 | $128.05 | +0.91% | 1,397,712 |
| Oct 9, 2026 | $126.83 | $127.37 | $126.52 | $126.90 | -0.16% | 1,176,661 |
| Oct 8, 2026 | $126.95 | $127.73 | $126.11 | $127.10 | -0.11% | 1,296,493 |
| Oct 7, 2026 | $128.11 | $128.67 | $127.05 | $127.24 | -0.76% | 1,391,232 |
| Oct 6, 2026 | $125.73 | $128.23 | $125.48 | $128.22 | +2.54% | 1,619,959 |
| Oct 5, 2026 | $124.65 | $126.31 | $123.76 | $125.04 | +0.47% | 1,852,200 |
| Oct 2, 2026 | $124.00 | $125.36 | $123.99 | $124.45 | +0.96% | 1,720,758 |
| Oct 1, 2026 | $121.34 | $123.49 | $120.60 | $123.27 | +1.21% | 2,164,407 |
| Sep 30, 2026 | $122.97 | $123.00 | $121.74 | $121.80 | -0.48% | 2,248,437 |
| Sep 29, 2026 | $120.24 | $122.91 | $119.68 | $122.39 | +1.29% | 3,042,111 |
| Sep 28, 2026 | $121.35 | $121.80 | $120.37 | $120.83 | -0.50% | 2,366,570 |
| Sep 25, 2026 | $121.06 | $121.47 | $120.24 | $121.44 | +0.21% | 2,022,605 |
| Sep 24, 2026 | $123.53 | $124.13 | $121.05 | $121.18 | -1.39% | 1,682,567 |
| Sep 23, 2026 | $125.00 | $125.29 | $122.50 | $122.89 | -2.01% | 1,850,306 |
| Sep 22, 2026 | $126.18 | $126.77 | $125.13 | $125.41 | -0.57% | 2,683,709 |
| Sep 21, 2026 | $127.26 | $127.49 | $125.76 | $126.13 | -1.86% | 2,179,613 |
| Sep 18, 2026 | $129.26 | $129.52 | $128.18 | $128.52 | -1.47% | 3,137,784 |
| Sep 17, 2026 | $131.27 | $131.68 | $129.83 | $130.44 | -0.20% | 2,248,859 |
| Sep 16, 2026 | $131.45 | $131.75 | $129.77 | $130.70 | +0.23% | 2,284,785 |
| Sep 15, 2026 | $131.21 | $131.99 | $129.62 | $130.40 | -0.56% | 1,611,593 |
| Sep 14, 2026 | $133.05 | $133.60 | $130.80 | $131.13 | -1.09% | 1,940,614 |
| Sep 11, 2026 | $135.45 | $135.45 | $132.29 | $132.58 | -1.31% | 1,683,960 |
| Sep 10, 2026 | $136.60 | $137.00 | $134.30 | $134.34 | -1.26% | 1,470,999 |
| Sep 9, 2026 | $137.00 | $137.49 | $135.00 | $136.06 | -0.87% | 1,144,589 |
| Sep 8, 2026 | $136.00 | $138.01 | $136.00 | $137.26 | +0.87% | 1,259,562 |
| Sep 4, 2026 | $136.29 | $137.67 | $135.59 | $136.08 | -0.72% | 1,170,240 |
| Sep 3, 2026 | $136.73 | $137.21 | $136.07 | $137.07 | +0.75% | 967,278 |
| Sep 2, 2026 | $136.17 | $136.39 | $134.35 | $136.05 | -0.01% | 1,169,183 |
| Sep 1, 2026 | $136.59 | $137.02 | $135.00 | $136.06 | +0.32% | 1,050,305 |
| Aug 31, 2026 | $135.51 | $136.38 | $134.36 | $135.63 | -0.17% | 1,430,112 |
| Aug 28, 2026 | $137.23 | $137.23 | $135.30 | $135.86 | -0.28% | 877,319 |
| Aug 27, 2026 | $136.00 | $136.98 | $135.82 | $136.24 | -1.07% | 1,243,375 |
| Aug 26, 2026 | $136.07 | $137.87 | $136.07 | $137.71 | +1.15% | 1,166,296 |
| Aug 25, 2026 | $135.90 | $136.86 | $135.34 | $136.14 | +0.35% | 1,268,965 |
| Aug 24, 2026 | $135.51 | $136.10 | $134.67 | $135.66 | +0.33% | 1,445,593 |
| Aug 21, 2026 | $138.48 | $138.48 | $135.07 | $135.22 | -2.12% | 1,135,829 |
| Aug 20, 2026 | $138.30 | $139.88 | $138.05 | $138.15 | -0.74% | 1,004,699 |
| Aug 19, 2026 | $141.35 | $141.36 | $138.93 | $139.18 | -0.73% | 1,068,992 |
| Aug 18, 2026 | $142.40 | $143.24 | $140.14 | $140.21 | -0.67% | 976,726 |
| Aug 17, 2026 | $140.32 | $141.18 | $139.62 | $141.15 | +0.22% | 1,300,236 |
| Aug 14, 2026 | $139.34 | $141.21 | $139.24 | $140.84 | +0.94% | 870,506 |
| Aug 13, 2026 | $139.28 | $139.94 | $138.73 | $139.53 | +0.61% | 1,891,475 |
| Aug 12, 2026 | $137.92 | $138.93 | $137.50 | $138.68 | +0.76% | 1,286,965 |
| Aug 11, 2026 | $136.78 | $138.08 | $135.76 | $137.64 | +0.63% | 1,264,288 |
| Aug 10, 2026 | $139.17 | $139.33 | $136.47 | $136.78 | -2.21% | 1,638,047 |
| Aug 7, 2026 | $139.45 | $141.35 | $138.55 | $139.87 | -0.07% | 1,242,324 |
| Aug 6, 2026 | $141.10 | $141.42 | $138.66 | $139.97 | +0.22% | 1,297,803 |
| Aug 5, 2026 | $141.26 | $141.62 | $138.50 | $139.66 | -1.45% | 1,823,245 |
| Aug 4, 2026 | $140.73 | $142.27 | $139.28 | $141.72 | 0.00% | 1,500,904 |
| Aug 3, 2026 | $141.58 | $143.34 | $140.40 | $141.72 | -0.11% | 1,381,344 |
| Jul 31, 2026 | $141.59 | $142.40 | $140.50 | $141.87 | +0.12% | 1,597,078 |
| Jul 30, 2026 | $143.37 | $144.07 | $141.18 | $141.70 | -1.27% | 1,059,231 |
| Jul 29, 2026 | $147.02 | $148.52 | $142.50 | $143.52 | -1.75% | 1,449,610 |
| Jul 28, 2026 | $146.84 | $150.56 | $146.08 | $146.08 | -0.78% | 1,685,606 |
| Jul 27, 2026 | $148.70 | $149.75 | $146.84 | $147.23 | -1.49% | 1,580,889 |
| Jul 24, 2026 | $148.39 | $150.81 | $148.39 | $149.46 | +0.90% | 1,153,515 |
| Jul 23, 2026 | $147.24 | $149.17 | $146.92 | $148.13 | -0.28% | 1,601,923 |
| Jul 22, 2026 | $146.34 | $148.60 | $145.85 | $148.55 | +2.43% | 1,663,052 |
| Jul 21, 2026 | $145.44 | $146.03 | $143.87 | $145.03 | -0.63% | 1,083,648 |
| Jul 20, 2026 | $148.39 | $149.37 | $145.60 | $145.95 | -1.51% | 981,571 |
| Jul 17, 2026 | $150.61 | $151.92 | $147.49 | $148.19 | -0.48% | 1,162,593 |
| Jul 16, 2026 | $146.93 | $148.96 | $146.93 | $148.91 | +1.33% | 1,001,124 |
| Jul 15, 2026 | $148.57 | $149.60 | $146.72 | $146.95 | -1.42% | 1,102,147 |
| Jul 14, 2026 | $151.16 | $151.69 | $148.75 | $149.07 | -1.04% | 1,072,524 |
| Jul 13, 2026 | $150.43 | $151.89 | $149.80 | $150.64 | +0.25% | 985,531 |
| Jul 10, 2026 | $149.13 | $150.88 | $149.13 | $150.27 | +0.67% | 1,222,043 |
| Jul 9, 2026 | $150.86 | $151.67 | $148.53 | $149.27 | -1.40% | 1,738,270 |
| Jul 8, 2026 | $153.32 | $153.71 | $151.23 | $151.39 | -1.59% | 1,322,015 |
| Jul 7, 2026 | $152.35 | $155.75 | $152.17 | $153.84 | +1.64% | 1,178,701 |
| Jul 6, 2026 | $153.86 | $154.41 | $151.11 | $151.36 | -1.75% | 859,829 |
| Jul 2, 2026 | $151.59 | $154.29 | $151.28 | $154.06 | +2.32% | 1,492,761 |
| Jul 1, 2026 | $152.56 | $152.89 | $150.57 | $150.57 | -1.18% | 1,627,832 |
| Jun 30, 2026 | $153.39 | $153.68 | $151.74 | $152.37 | -1.07% | 999,830 |
| Jun 29, 2026 | $153.92 | $155.06 | $153.40 | $154.02 | -0.27% | 1,231,360 |
| Jun 26, 2026 | $153.70 | $154.90 | $153.16 | $154.43 | +1.06% | 1,874,668 |
| Jun 25, 2026 | $151.50 | $153.57 | $151.37 | $152.81 | +1.13% | 918,751 |
| Jun 24, 2026 | $150.00 | $151.36 | $149.20 | $151.10 | +1.28% | 1,335,167 |
| Jun 23, 2026 | $147.75 | $149.52 | $146.68 | $149.19 | +1.61% | 1,171,074 |
| Jun 22, 2026 | $146.00 | $148.11 | $145.98 | $146.83 | -0.49% | 1,644,015 |
| Jun 18, 2026 | $147.92 | $148.92 | $146.49 | $147.56 | +0.25% | 2,920,554 |
| Jun 17, 2026 | $147.84 | $149.27 | $146.16 | $147.19 | -1.12% | 1,351,666 |
| Jun 16, 2026 | $148.41 | $150.00 | $147.97 | $148.85 | +0.55% | 1,027,336 |
| Jun 15, 2026 | $147.04 | $148.80 | $145.61 | $148.04 | +0.42% | 954,150 |
| Jun 12, 2026 | $146.59 | $148.17 | $146.39 | $147.42 | +1.12% | 1,211,640 |
| Jun 11, 2026 | $147.29 | $148.25 | $145.78 | $145.79 | -0.19% | 1,097,194 |
| Jun 10, 2026 | $147.00 | $147.65 | $146.00 | $146.07 | +0.08% | 1,246,094 |
| Jun 9, 2026 | $143.67 | $146.18 | $143.18 | $145.95 | +1.98% | 1,982,018 |
| Jun 8, 2026 | $145.24 | $146.64 | $143.02 | $143.11 | -1.82% | 2,021,476 |
| Jun 5, 2026 | $143.54 | $146.65 | $143.54 | $145.77 | +2.13% | 1,325,437 |
| Jun 4, 2026 | $142.17 | $143.76 | $140.00 | $142.73 | +0.65% | 1,359,852 |
| Jun 3, 2026 | $143.00 | $144.63 | $141.53 | $141.81 | -0.59% | 2,540,080 |
| Jun 2, 2026 | $140.31 | $143.32 | $140.31 | $142.65 | +2.02% | 1,890,631 |
| Jun 1, 2026 | $141.73 | $142.15 | $139.78 | $139.83 | -2.13% | 1,666,770 |
| May 29, 2026 | $143.51 | $143.77 | $142.30 | $142.87 | -0.36% | 1,309,265 |
| May 28, 2026 | $145.50 | $146.55 | $142.90 | $143.38 | -1.30% | 1,240,096 |
| May 27, 2026 | $143.99 | $145.46 | $143.58 | $145.27 | +0.45% | 1,086,555 |
| May 26, 2026 | $146.00 | $146.00 | $144.16 | $144.62 | -0.47% | 1,589,845 |
| May 22, 2026 | $144.22 | $145.49 | $143.57 | $145.30 | +1.08% | 1,070,383 |
| May 21, 2026 | $142.67 | $143.86 | $142.18 | $143.75 | +0.69% | 1,404,771 |
| May 20, 2026 | $143.66 | $144.18 | $142.49 | $142.77 | -0.27% | 1,354,457 |
| May 19, 2026 | $140.95 | $143.84 | $140.64 | $143.15 | +1.27% | 1,553,662 |
| May 18, 2026 | $141.09 | $142.60 | $140.50 | $141.35 | +1.12% | 2,140,335 |
| May 15, 2026 | $143.56 | $143.67 | $139.75 | $139.78 | -2.80% | 1,425,576 |
| May 14, 2026 | $142.42 | $143.88 | $142.10 | $143.80 | +1.27% | 1,063,511 |
| May 13, 2026 | $141.67 | $142.19 | $140.67 | $142.00 | -0.41% | 1,463,192 |
| May 12, 2026 | $141.93 | $143.23 | $141.34 | $142.58 | +0.11% | 1,221,723 |
| May 11, 2026 | $141.58 | $143.28 | $140.94 | $142.43 | +1.30% | 1,598,226 |
| May 8, 2026 | $142.76 | $143.10 | $140.37 | $140.60 | -0.99% | 1,782,104 |
| May 7, 2026 | $142.29 | $142.29 | $140.66 | $142.00 | -0.31% | 2,117,957 |
| May 6, 2026 | $143.62 | $144.96 | $142.38 | $142.44 | -0.74% | 2,512,039 |
| May 5, 2026 | $147.00 | $147.02 | $143.00 | $143.50 | -2.20% | 4,657,183 |
| May 4, 2026 | $147.72 | $148.45 | $145.64 | $146.73 | -1.38% | 2,137,715 |
| May 1, 2026 | $151.64 | $153.72 | $148.76 | $148.79 | -1.91% | 1,621,541 |
| Apr 30, 2026 | $146.50 | $151.82 | $146.50 | $151.69 | +3.17% | 1,625,287 |
| Apr 29, 2026 | $148.09 | $149.07 | $146.92 | $147.03 | -1.04% | 1,133,057 |
| Apr 28, 2026 | $147.73 | $148.78 | $146.38 | $148.58 | +1.42% | 1,224,649 |
| Apr 27, 2026 | $147.54 | $149.24 | $146.49 | $146.50 | -0.26% | 1,996,123 |
| Apr 24, 2026 | $147.33 | $148.15 | $146.38 | $146.88 | -0.35% | 1,274,668 |
| Apr 23, 2026 | $144.86 | $147.66 | $144.71 | $147.40 | +2.67% | 1,384,701 |
| Apr 22, 2026 | $144.50 | $145.29 | $143.11 | $143.57 | +0.07% | 927,661 |
| Apr 21, 2026 | $146.41 | $146.97 | $143.46 | $143.47 | -1.65% | 720,367 |
| Apr 20, 2026 | $147.25 | $148.18 | $145.79 | $145.87 | -0.76% | 725,227 |
| Apr 17, 2026 | $146.33 | $147.35 | $145.07 | $146.98 | +0.01% | 975,965 |
| Apr 16, 2026 | $146.38 | $147.30 | $145.79 | $146.97 | +0.15% | 1,370,469 |
| Apr 15, 2026 | $146.66 | $147.33 | $145.87 | $146.75 | -0.67% | 957,164 |
| Apr 14, 2026 | $147.25 | $148.35 | $145.76 | $147.74 | +0.16% | 916,289 |
| Apr 13, 2026 | $149.51 | $149.51 | $146.51 | $147.51 | -1.45% | 1,357,534 |
| Apr 10, 2026 | $150.48 | $151.04 | $149.65 | $149.68 | -0.86% | 538,517 |
| Apr 9, 2026 | $148.70 | $151.40 | $148.63 | $150.98 | +1.48% | 983,001 |
| Apr 8, 2026 | $147.24 | $148.99 | $146.78 | $148.78 | +0.34% | 740,536 |
| Apr 7, 2026 | $147.79 | $149.46 | $147.36 | $148.27 | +0.41% | 708,979 |
| Apr 6, 2026 | $147.25 | $148.55 | $147.14 | $147.67 | -0.25% | 1,427,487 |
| Apr 2, 2026 | $147.61 | $148.77 | $147.12 | $148.04 | +0.63% | 879,190 |
| Apr 1, 2026 | $145.21 | $147.33 | $145.21 | $147.12 | +0.62% | 692,163 |
| Mar 31, 2026 | $146.72 | $146.75 | $144.37 | $146.22 | +0.11% | 978,581 |
| Mar 30, 2026 | $146.58 | $147.18 | $145.32 | $146.06 | +1.10% | 943,903 |
| Mar 27, 2026 | $144.45 | $145.79 | $143.84 | $144.47 | +0.06% | 1,014,016 |
| Mar 26, 2026 | $142.46 | $144.96 | $142.46 | $144.39 | +0.66% | 996,108 |
| Mar 25, 2026 | $144.63 | $145.25 | $143.37 | $143.45 | +0.09% | 1,021,100 |
| Mar 24, 2026 | $141.82 | $144.77 | $141.82 | $143.32 | +0.72% | 781,599 |
| Mar 23, 2026 | $143.13 | $143.58 | $142.03 | $142.29 | +0.51% | 1,448,470 |
| Mar 20, 2026 | $147.41 | $147.42 | $141.42 | $141.57 | -3.79% | 2,498,905 |
| Mar 19, 2026 | $147.32 | $148.45 | $145.54 | $147.14 | +0.09% | 1,050,178 |
| Mar 18, 2026 | $148.98 | $148.99 | $146.99 | $147.01 | -1.56% | 1,210,830 |
| Mar 17, 2026 | $149.56 | $150.69 | $149.31 | $149.34 | +0.05% | 1,015,752 |
| Mar 16, 2026 | $149.00 | $149.73 | $148.35 | $149.26 | -0.21% | 1,042,079 |
| Mar 13, 2026 | $149.26 | $150.06 | $148.63 | $149.57 | +1.31% | 1,114,464 |
| Mar 12, 2026 | $146.86 | $149.51 | $145.54 | $147.64 | +0.76% | 1,119,323 |
| Mar 11, 2026 | $147.58 | $147.79 | $146.10 | $146.52 | -0.84% | 1,198,826 |
| Mar 10, 2026 | $148.41 | $149.51 | $147.61 | $147.76 | -0.81% | 891,179 |
| Mar 9, 2026 | $150.44 | $150.74 | $147.18 | $148.96 | -0.78% | 989,738 |
| Mar 6, 2026 | $147.90 | $150.31 | $146.71 | $150.13 | +1.00% | 1,866,567 |
| Mar 5, 2026 | $148.48 | $149.73 | $148.15 | $148.64 | -0.98% | 1,986,786 |
| Mar 4, 2026 | $147.33 | $150.16 | $146.88 | $150.11 | +1.35% | 2,161,201 |
| Mar 3, 2026 | $145.45 | $149.43 | $144.06 | $148.11 | +0.31% | 1,950,315 |
| Mar 2, 2026 | $147.81 | $148.58 | $146.83 | $147.65 | -0.40% | 1,277,934 |
| Feb 27, 2026 | $146.77 | $148.40 | $146.00 | $148.24 | +1.13% | 1,666,469 |
| Feb 26, 2026 | $146.21 | $147.41 | $146.03 | $146.59 | +0.39% | 1,060,873 |
| Feb 25, 2026 | $146.20 | $146.57 | $144.15 | $146.02 | -0.05% | 1,406,139 |
| Feb 24, 2026 | $145.66 | $146.30 | $143.80 | $146.09 | +0.16% | 1,066,050 |
| Feb 23, 2026 | $145.59 | $146.51 | $144.86 | $145.85 | +0.59% | 1,549,952 |
| Feb 20, 2026 | $146.08 | $146.12 | $143.93 | $145.00 | -0.02% | 1,307,626 |
| Feb 19, 2026 | $143.18 | $146.50 | $142.41 | $145.03 | +1.69% | 1,579,753 |
| Feb 18, 2026 | $144.64 | $144.87 | $142.09 | $142.62 | -1.43% | 1,115,790 |
| Feb 17, 2026 | $150.05 | $154.63 | $143.81 | $144.69 | -0.17% | 2,264,865 |
| Feb 13, 2026 | $141.08 | $145.42 | $141.05 | $144.94 | +2.86% | 2,008,332 |
| Feb 12, 2026 | $140.00 | $142.53 | $139.21 | $140.91 | +0.86% | 1,700,467 |
| Feb 11, 2026 | $137.88 | $139.91 | $137.09 | $139.71 | +1.36% | 2,332,415 |
| Feb 10, 2026 | $135.99 | $139.02 | $135.36 | $137.84 | +2.07% | 1,285,660 |
| Feb 9, 2026 | $134.53 | $135.48 | $134.03 | $135.04 | +0.16% | 1,024,389 |
| Feb 6, 2026 | $137.25 | $137.72 | $134.09 | $134.82 | -0.97% | 1,603,552 |
| Feb 5, 2026 | $136.32 | $137.83 | $135.25 | $136.14 | +0.32% | 2,522,431 |
| Feb 4, 2026 | $136.57 | $137.54 | $135.44 | $135.70 | +0.02% | 1,459,259 |
| Feb 3, 2026 | $133.19 | $136.72 | $133.19 | $135.67 | +2.06% | 1,598,719 |
| Feb 2, 2026 | $134.28 | $134.28 | $132.21 | $132.93 | -1.08% | 1,629,990 |
| Jan 30, 2026 | $134.00 | $134.44 | $132.51 | $134.38 | -0.04% | 3,240,656 |
| Jan 29, 2026 | $137.11 | $138.47 | $134.02 | $134.44 | -1.55% | 2,344,300 |
| Jan 28, 2026 | $136.84 | $137.99 | $135.91 | $136.56 | -0.09% | 991,174 |
| Jan 27, 2026 | $135.45 | $137.19 | $134.98 | $136.68 | +0.85% | 1,018,691 |
| Jan 26, 2026 | $135.54 | $136.95 | $134.99 | $135.53 | +0.89% | 1,332,730 |
| Jan 23, 2026 | $135.03 | $135.03 | $133.11 | $134.33 | -0.64% | 1,709,370 |
| Jan 22, 2026 | $137.24 | $137.64 | $135.09 | $135.19 | -1.37% | 1,792,709 |
| Jan 21, 2026 | $136.60 | $137.50 | $136.26 | $137.07 | +1.08% | 2,782,653 |
| Jan 20, 2026 | $134.98 | $135.83 | $133.83 | $135.61 | +0.07% | 2,199,309 |
| Jan 16, 2026 | $133.89 | $136.04 | $133.34 | $135.51 | +0.67% | 2,221,899 |
| Jan 15, 2026 | $134.53 | $135.18 | $133.57 | $134.61 | +0.49% | 1,279,150 |
| Jan 14, 2026 | $132.43 | $134.26 | $132.43 | $133.95 | +1.32% | 2,428,908 |
| Jan 13, 2026 | $130.29 | $132.32 | $129.76 | $132.20 | +1.45% | 1,381,056 |
| Jan 12, 2026 | $129.40 | $130.74 | $129.40 | $130.31 | +0.32% | 1,047,972 |
| Jan 9, 2026 | $130.44 | $131.56 | $129.60 | $129.89 | +0.20% | 1,174,301 |
| Jan 8, 2026 | $127.95 | $130.69 | $127.95 | $129.63 | +1.07% | 1,344,350 |
| Jan 7, 2026 | $130.63 | $130.63 | $127.71 | $128.26 | -1.37% | 1,088,489 |
| Jan 6, 2026 | $129.16 | $130.13 | $128.79 | $130.04 | +0.96% | 1,292,511 |
| Jan 5, 2026 | $129.89 | $130.04 | $126.62 | $128.80 | -1.20% | 1,276,665 |
| Jan 2, 2026 | $129.34 | $130.94 | $128.05 | $130.36 | +1.07% | 1,084,633 |
| Dec 31, 2025 | $129.74 | $129.99 | $128.94 | $128.98 | -0.62% | 971,054 |
| Dec 30, 2025 | $129.90 | $130.29 | $129.51 | $129.78 | +0.11% | 760,191 |
| Dec 29, 2025 | $129.42 | $130.17 | $129.12 | $129.64 | +0.46% | 1,015,534 |
| Dec 26, 2025 | $128.83 | $129.22 | $128.47 | $129.05 | +0.20% | 735,343 |
| Dec 24, 2025 | $128.39 | $129.15 | $127.94 | $128.79 | +0.21% | 887,784 |
| Dec 23, 2025 | $128.31 | $129.07 | $127.88 | $128.52 | +0.16% | 1,368,450 |
| Dec 22, 2025 | $126.78 | $128.38 | $126.23 | $128.31 | +0.52% | 1,957,678 |
| Dec 19, 2025 | $129.43 | $129.88 | $127.52 | $127.64 | -1.74% | 2,828,122 |
| Dec 18, 2025 | $129.56 | $130.88 | $129.00 | $129.90 | +0.78% | 3,205,395 |
| Dec 17, 2025 | $128.96 | $129.00 | $127.35 | $128.89 | +0.18% | 2,173,957 |
| Dec 16, 2025 | $129.26 | $129.66 | $128.48 | $128.66 | -0.12% | 1,717,611 |
| Dec 15, 2025 | $129.65 | $129.65 | $128.11 | $128.81 | -0.76% | 2,868,725 |
| Dec 12, 2025 | $131.17 | $132.11 | $129.69 | $129.80 | -0.73% | 1,780,075 |
| Dec 11, 2025 | $131.41 | $131.76 | $130.45 | $130.75 | +0.58% | 1,853,156 |
| Dec 10, 2025 | $130.09 | $130.53 | $129.53 | $129.99 | -0.20% | 1,935,557 |
| Dec 9, 2025 | $130.84 | $131.48 | $130.12 | $130.25 | +0.19% | 1,084,690 |
| Dec 8, 2025 | $131.64 | $131.70 | $129.75 | $130.00 | -0.94% | 1,572,481 |
| Dec 5, 2025 | $131.93 | $132.46 | $131.14 | $131.23 | -0.70% | 1,579,968 |
| Dec 4, 2025 | $132.96 | $134.07 | $129.69 | $132.16 | -0.77% | 2,210,358 |
| Dec 3, 2025 | $132.38 | $133.21 | $131.37 | $133.18 | +1.24% | 1,575,475 |
| Dec 2, 2025 | $133.90 | $133.90 | $131.33 | $131.55 | -1.29% | 951,475 |
| Dec 1, 2025 | $135.94 | $136.77 | $133.15 | $133.27 | -2.74% | 1,374,679 |
| Nov 28, 2025 | $136.67 | $137.22 | $136.35 | $137.03 | +0.18% | 539,318 |
| Nov 26, 2025 | $136.33 | $137.21 | $135.91 | $136.78 | +0.52% | 1,048,558 |
| Nov 25, 2025 | $136.76 | $137.13 | $135.13 | $136.07 | 0.00% | 1,406,339 |
| Nov 24, 2025 | $135.93 | $136.40 | $134.61 | $136.07 | +0.22% | 1,232,609 |
| Nov 21, 2025 | $136.64 | $137.18 | $135.64 | $135.77 | +0.04% | 1,245,257 |
| Nov 20, 2025 | $135.96 | $137.10 | $135.39 | $135.71 | +0.49% | 966,116 |
| Nov 19, 2025 | $136.92 | $136.92 | $134.61 | $135.05 | -1.48% | 1,318,585 |
| Nov 18, 2025 | $137.74 | $138.44 | $137.00 | $137.08 | -0.38% | 1,493,729 |
| Nov 17, 2025 | $137.64 | $138.28 | $137.03 | $137.60 | +0.36% | 1,338,401 |
| Nov 14, 2025 | $137.95 | $138.80 | $136.57 | $137.10 | -0.45% | 1,664,314 |
| Nov 13, 2025 | $139.86 | $140.00 | $137.63 | $137.72 | -1.82% | 2,018,710 |
| Nov 12, 2025 | $139.86 | $140.59 | $139.11 | $140.28 | +0.36% | 1,387,693 |
| Nov 11, 2025 | $139.04 | $139.84 | $138.31 | $139.78 | +0.47% | 1,691,284 |
| Nov 10, 2025 | $137.25 | $139.77 | $137.08 | $139.13 | +1.74% | 2,210,078 |
| Nov 7, 2025 | $134.51 | $136.76 | $134.41 | $136.75 | +1.98% | 1,704,560 |
| Nov 6, 2025 | $134.17 | $135.17 | $133.83 | $134.09 | +0.07% | 2,006,076 |
| Nov 5, 2025 | $134.02 | $134.94 | $133.25 | $134.00 | +0.42% | 2,942,703 |
| Nov 4, 2025 | $134.77 | $135.03 | $132.82 | $133.44 | -0.32% | 2,353,888 |
| Nov 3, 2025 | $134.89 | $135.15 | $132.40 | $133.87 | -1.23% | 1,639,073 |
| Oct 31, 2025 | $136.59 | $136.59 | $134.83 | $135.54 | -1.83% | 2,402,146 |
| Oct 30, 2025 | $139.83 | $141.47 | $137.83 | $138.06 | -0.58% | 1,975,602 |
| Oct 29, 2025 | $139.19 | $140.00 | $138.26 | $138.86 | -0.56% | 1,176,303 |
| Oct 28, 2025 | $141.72 | $141.99 | $139.47 | $139.64 | -1.41% | 939,336 |
| Oct 27, 2025 | $142.39 | $142.39 | $140.35 | $141.63 | -0.15% | 934,102 |
| Oct 24, 2025 | $141.91 | $142.43 | $141.27 | $141.84 | +0.21% | 666,555 |
| Oct 23, 2025 | $143.42 | $143.42 | $141.32 | $141.54 | -0.81% | 645,842 |
| Oct 22, 2025 | $142.37 | $143.26 | $141.45 | $142.69 | +0.30% | 797,481 |
| Oct 21, 2025 | $143.67 | $143.67 | $141.88 | $142.27 | -0.73% | 838,713 |
| Oct 20, 2025 | $142.81 | $143.73 | $142.35 | $143.32 | +0.97% | 931,154 |
| Oct 17, 2025 | $141.94 | $142.21 | $140.89 | $141.95 | – | 699,639 |
Seasonality
DTE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.2% | 0.6% | 2.6% | 2.2% | 0.1% | -0.2% | 3.2% | 0.3% | -2.6% | 0.8% | 2.3% | 0.3% |
| Months up | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 4.2% | 10.3% | -0.6% | 3.7% | -5.8% | 7.5% | -6.9% | -4.4% | -9.4% | 10.4% | ||
| 2025 | -0.7% | 11.5% | 4.3% | -0.9% | -0.3% | -2.3% | 4.5% | -1.3% | 4.3% | -4.2% | 1.1% | -5.0% |
| 2024 | -4.4% | 2.8% | 4.5% | -1.6% | 5.6% | -3.9% | 8.6% | 3.7% | 3.6% | -3.3% | 1.3% | -3.1% |
| 2023 | -1.0% | -5.7% | 0.7% | 2.6% | -4.3% | 3.1% | 3.9% | -9.6% | -3.1% | -2.9% | 8.0% | 6.9% |
| 2022 | 0.7% | 1.0% | 9.5% | -0.9% | 1.3% | -3.8% | 2.8% | 0.0% | -11.1% | -2.6% | 3.5% | 2.1% |
| 2021 | -2.2% | -0.8% | 14.1% | 5.2% | -1.4% | -5.3% | 6.4% | 2.6% | -6.5% | 1.5% | -4.4% | 11.2% |
| 2020 | 2.1% | -15.8% | -14.0% | 9.2% | 3.7% | 0.9% | 7.6% | 2.6% | -2.2% | 7.3% | 1.9% | -2.6% |
| 2019 | 6.8% | 4.9% | 1.7% | 0.8% | -0.2% | 2.7% | -0.6% | 2.0% | 3.3% | -4.2% | -1.9% | 4.8% |
| 2018 | -3.5% | -4.6% | 4.5% | 1.0% | -2.8% | 2.1% | 4.7% | 2.4% | -1.0% | 3.0% | 6.5% | -7.2% |
| 2017 | 0.1% | 2.8% | 1.5% | 2.4% | 4.7% | -2.7% | 1.2% | 4.9% | -3.7% | 2.9% | 4.6% | -4.5% |