DTE Energy Company (DTE) NYSE

147.40

+3.83(+2.67%)

Updated at April 23 04:00PM

Currency In USD

DTE Historical Return

If you invested $1000 in DTE Energy Company (DTE) 10 years ago, it would be worth $2,795.37 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,480.51, while $1000 invested 1 year ago would be worth $1,118.7. This corresponds to total returns of 179.54%, 48.05%, 11.87%, respectively, with annualized returns of 10.83%, 8.16%, 11.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DTE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	144.5	143.57	143.57	145.29	143.11	927,450
April 21, 2026	146.41	143.47	143.47	146.97	143.46	720,242
April 20, 2026	147.25	145.87	145.87	148.18	145.79	725,076
April 17, 2026	146.33	146.98	146.98	147.35	145.07	975,012
April 16, 2026	146.38	146.97	146.97	147.3	145.79	1.37M
April 15, 2026	146.66	146.75	146.75	147.32	145.87	957,137
April 14, 2026	147.25	147.74	147.74	148.35	145.76	913,370
April 13, 2026	149.51	147.51	147.51	149.51	146.51	1.36M
April 10, 2026	150.48	149.68	149.68	151.04	149.67	351,214
April 09, 2026	148.7	150.98	150.98	151.4	148.63	981,768
April 08, 2026	147.24	148.78	148.78	148.99	146.78	740,269
April 07, 2026	147.79	148.27	148.27	149.46	147.36	708,978
April 06, 2026	147.25	147.67	147.67	148.55	147.14	1.43M
April 02, 2026	147.67	148.01	148.04	148.85	147.12	481,001
April 01, 2026	145.21	147.12	147.12	147.33	145.21	691,995
March 31, 2026	146.72	146.22	146.22	146.75	144.37	977,603
March 30, 2026	146.58	146.06	146.06	147.18	145.32	928,916
March 27, 2026	144.45	144.47	144.47	145.79	143.84	1.01M
March 26, 2026	142.46	144.39	144.39	144.96	142.46	996,056
March 25, 2026	144.63	143.45	143.45	145.25	143.37	1.01M
March 24, 2026	141.82	143.32	143.32	144.77	141.82	770,787
March 23, 2026	143.13	142.29	142.29	143.58	142.03	1.37M
March 20, 2026	147.41	141.57	141.57	147.42	141.42	2.27M
March 19, 2026	147.32	147.14	147.14	148.45	145.54	1.03M
March 18, 2026	148.98	147.01	147.01	148.99	146.99	1.19M
March 17, 2026	149.56	149.34	149.34	150.69	149.31	1.02M
March 16, 2026	149	149.26	149.26	149.73	148.35	989,446
March 13, 2026	149.26	149.57	148.41	150.06	148.63	1.05M
March 12, 2026	146.86	147.64	146.49	149.51	145.54	1.11M
March 11, 2026	147.58	146.52	145.38	147.79	146.1	1.07M
March 10, 2026	148.41	147.76	146.61	149.51	147.61	887,165
March 09, 2026	150.44	148.96	147.8	150.74	147.18	984,786
March 06, 2026	147.9	150.13	148.96	150.31	146.71	1.87M
March 05, 2026	148.48	148.64	147.48	149.73	148.15	1.99M
March 04, 2026	147.33	150.11	148.94	150.15	146.88	2.16M
March 03, 2026	145.45	148.11	146.96	149.41	144.06	1.31M
March 02, 2026	147.81	147.65	146.5	148.58	146.82	1.28M
February 27, 2026	146.77	148.24	147.09	148.4	146	1.67M
February 26, 2026	146.21	146.59	145.45	147.41	146.03	1.06M
February 25, 2026	146.2	146.02	144.88	146.57	144.15	1.41M
February 24, 2026	145.66	146.09	144.95	146.29	143.8	1.07M
February 23, 2026	145.59	145.85	144.71	146.51	144.86	1.55M
February 20, 2026	146.08	145	143.87	146.12	143.93	1.31M
February 19, 2026	143.18	145.03	143.9	146.5	142.41	1.58M
February 18, 2026	144.64	142.62	141.51	144.87	142.09	1.12M
February 17, 2026	150.05	144.69	143.56	154.63	143.81	2.26M
February 13, 2026	141.08	144.94	143.82	145.42	141.05	2.01M
February 12, 2026	140	140.91	139.82	142.53	139.21	1.7M
February 11, 2026	137.88	139.71	138.63	139.91	137.09	2.33M
February 10, 2026	135.99	137.84	136.77	139.02	135.36	1.29M
February 09, 2026	134.53	135.04	133.99	135.48	134.03	1.02M
February 06, 2026	137.25	134.82	133.77	137.72	134.09	1.6M
February 05, 2026	136.32	136.14	135.08	137.83	135.25	2.52M
February 04, 2026	136.57	135.7	134.65	137.54	135.44	1.46M
February 03, 2026	133.19	135.67	134.62	136.72	133.19	1.6M
February 02, 2026	134.28	132.93	131.9	134.28	132.21	1.63M
January 30, 2026	134	134.38	133.34	134.44	132.51	3.24M
January 29, 2026	137.11	134.44	133.4	138.47	134.02	2.34M
January 28, 2026	136.84	136.56	135.5	137.99	135.91	991,174
January 27, 2026	135.45	136.68	135.62	137.19	134.98	1.02M