Free Trial

DTE Energy (DTE) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free DTE Stock Alerts
$113.00
+0.04 (+0.04%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

DTE Energy Stock Price Performance

5 Day
Performance
+0.84%
1 Month
Performance
+3.18%
3 Month
Performance
+4.54%
6 Month
Performance
+7.60%
Year-To-Date
Performance
+2.49%
1 Year
Performance
+6.09%
Receive DTE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DTE Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

DTE Stock Chart for Tuesday, May, 28, 2024

DTE Chart by TradingView

DTE Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$112.96$113.00
+0.04%		$114.05$112.84879,107 shs$23.38 billion
05/27/2024$112.96$112.96$113.00$111.78661,300 shs$23.38 billion
05/24/2024$112.06$112.96
+0.80%		$113.00$111.78637,632 shs$23.38 billion
05/23/2024$115.06$112.06
-2.61%		$114.48$112.02733,715 shs$23.19 billion
05/22/2024$117.20$115.06
-1.83%		$117.00$114.81840,908 shs$23.81 billion
05/21/2024$116.38$117.20
+0.70%		$117.45$116.21596,854 shs$24.25 billion
05/20/2024$116.60$116.38
-0.19%		$117.30$115.88734,935 shs$24.08 billion
05/17/2024$116.77$116.60
-0.15%		$116.94$116.16770,700 shs$24.13 billion
05/16/2024$116.09$116.77
+0.59%		$117.17$115.86757,813 shs$24.16 billion
05/15/2024$114.78$116.09
+1.14%		$116.63$115.69599,125 shs$24.02 billion
05/14/2024$115.30$114.78
-0.45%		$115.93$114.17723,586 shs$23.75 billion
05/13/2024$115.49$115.30
-0.16%		$116.41$115.10796,186 shs$23.86 billion
05/10/2024$116.32$115.49
-0.71%		$116.86$115.451.02 million shs$23.90 billion
05/09/2024$114.73$116.32
+1.39%		$116.50$114.151.46 million shs$24.07 billion
05/08/2024$113.34$114.73
+1.23%		$114.76$112.35905,521 shs$23.74 billion
05/07/2024$112.49$113.34
+0.76%		$113.85$112.47820,912 shs$23.28 billion
05/06/2024$112.75$112.49
-0.23%		$112.95$111.67965,736 shs$23.28 billion
05/03/2024$111.91$112.80
+0.80%		$112.85$111.451.02 million shs$23.34 billion
05/02/2024$111.32$111.91
+0.53%		$111.99$110.84738,028 shs$23.16 billion
05/01/2024$110.32$111.32
+0.91%		$112.00$109.921.11 million shs$23.04 billion
04/30/2024$110.81$110.32
-0.44%		$110.94$109.471.34 million shs$22.83 billion
04/29/2024$109.52$110.81
+1.18%		$110.91$109.88797,933 shs$22.93 billion
04/26/2024$111.14$109.52
-1.46%		$111.70$109.431.24 million shs$22.66 billion
04/25/2024$111.55$111.14
-0.37%		$111.99$109.891.41 million shs$23.00 billion
04/24/2024$110.11$111.55
+1.31%		$111.80$108.621.45 million shs$23.08 billion
04/23/2024$110.12$110.11
-0.01%		$111.15$109.53950,359 shs$22.78 billion
04/22/2024$108.57$110.12
+1.43%		$110.60$107.881.12 million shs$22.79 billion
04/19/2024$106.48$108.57
+1.96%		$108.75$106.80977,886 shs$22.47 billion
04/18/2024$105.27$106.48
+1.15%		$107.01$105.041.14 million shs$22.03 billion
04/17/2024$103.21$105.27
+2.00%		$105.66$103.331.52 million shs$21.78 billion
04/16/2024$105.52$103.21
-2.19%		$105.32$103.061.30 million shs$21.36 billion
04/15/2024$106.25$105.52
-0.69%		$107.06$104.701.31 million shs$21.84 billion
04/12/2024$106.13$106.25
+0.11%		$107.16$105.401.49 million shs$21.99 billion
04/11/2024$106.64$106.13
-0.48%		$107.33$105.421.01 million shs$21.96 billion
04/10/2024$109.88$106.64
-2.95%		$108.25$105.791.43 million shs$22.07 billion
04/09/2024$109.48$109.88
+0.37%		$110.58$109.301.07 million shs$22.74 billion
04/08/2024$109.10$109.48
+0.35%		$110.25$109.101.16 million shs$22.65 billion
04/05/2024$109.56$109.10
-0.42%		$109.74$108.351.10 million shs$22.58 billion
04/04/2024$110.25$109.56
-0.63%		$111.22$108.821.18 million shs$22.67 billion
04/03/2024$111.06$110.25
-0.73%		$111.32$110.031.26 million shs$22.81 billion
Wall Street Legend Warns: "A Strange Day Is Coming to America" (Ad)

Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.

Click here to learn more.
04/02/2024$110.73$111.06
+0.30%		$112.50$110.531.27 million shs$22.98 billion
04/01/2024$112.14$110.73
-1.26%		$112.14$110.28827,497 shs$22.91 billion
03/29/2024$112.07$112.14
+0.06%		$112.31$110.97990,495 shs$23.20 billion
03/28/2024$111.30$112.07
+0.69%		$112.31$110.98990,490 shs$23.19 billion
03/27/2024$107.13$111.30
+3.89%		$111.41$107.951.67 million shs$23.03 billion
03/26/2024$108.42$107.13
-1.19%		$108.98$107.071.11 million shs$22.17 billion
03/25/2024$108.88$108.42
-0.42%		$109.30$107.891.04 million shs$22.44 billion
03/22/2024$109.15$108.88
-0.25%		$109.99$108.781.07 million shs$22.53 billion
03/21/2024$110.03$109.15
-0.80%		$110.72$109.101.18 million shs$22.59 billion
03/20/2024$110.45$110.03
-0.38%		$111.20$109.611.77 million shs$22.77 billion
03/19/2024$109.48$110.45
+0.89%		$111.10$109.521.38 million shs$22.86 billion
03/18/2024$108.48$109.48
+0.92%		$109.80$108.191.11 million shs$22.65 billion
03/15/2024$109.39$108.48
-0.83%		$110.02$108.012.31 million shs$22.45 billion
03/14/2024$111.06$109.39
-1.50%		$110.89$108.221.53 million shs$22.64 billion
03/13/2024$110.87$111.06
+0.17%		$112.19$110.821.11 million shs$22.98 billion
03/12/2024$112.95$110.87
-1.84%		$112.78$110.70862,124 shs$22.89 billion
03/11/2024$112.82$112.95
+0.12%		$114.05$112.281.15 million shs$23.32 billion
03/08/2024$112.66$112.82
+0.14%		$113.09$111.741.13 million shs$23.29 billion
03/07/2024$111.75$112.66
+0.81%		$112.86$111.96915,752 shs$23.26 billion
03/06/2024$110.00$111.75
+1.59%		$112.16$110.881.10 million shs$23.07 billion
03/05/2024$109.81$110.00
+0.17%		$112.11$109.741.27 million shs$22.71 billion
03/04/2024$108.11$109.81
+1.57%		$109.81$107.54760,624 shs$22.67 billion
03/01/2024$108.35$108.11
-0.22%		$108.31$106.121.30 million shs$22.32 billion
02/29/2024$108.09$108.35
+0.24%		$109.26$107.671.39 million shs$22.37 billion
02/28/2024$107.33$108.09
+0.71%		$108.26$106.86906,646 shs$22.32 billion
02/27/2024$106.19$107.33
+1.07%		$107.47$106.26774,291 shs$22.16 billion

Related Companies:
This page (NYSE:DTE) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest