DTE Energy Company (DTE) NYSE

Currency In USD

DTE Historical Return

If you invested $1000 in DTE Energy Company (DTE) 10 years ago, it would be worth $2,307.51 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,304.08, while $1000 invested 1 year ago would be worth $990.55. This corresponds to total returns of 130.75%, 30.41%, -0.94%, respectively, with annualized returns of 8.72%, 5.45%, -0.94%.

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
August 21, 2026	138.48	135.22	135.22	138.48	135.07	1.14M
August 20, 2026	138.3	138.15	138.15	139.88	138.05	1M
August 19, 2026	141.35	139.18	139.18	141.36	138.93	1.06M
August 18, 2026	142.4	140.21	140.21	143.24	140.14	970,939
August 17, 2026	140.32	141.15	141.15	141.18	139.62	1.29M
August 14, 2026	139.34	140.84	140.84	141.21	139.24	870,498
August 13, 2026	139.28	139.53	139.53	139.94	138.73	1.89M
August 12, 2026	137.92	138.68	138.68	138.93	137.5	1.29M
August 11, 2026	136.78	137.64	137.64	138.08	135.76	1.26M
August 10, 2026	139.17	136.78	136.78	139.32	136.47	1.53M
August 07, 2026	139.45	139.87	139.87	141.35	138.55	1.05M
August 06, 2026	141.1	139.97	139.97	141.42	138.66	1.3M
August 05, 2026	141.26	139.66	139.66	141.62	138.5	1.82M
August 04, 2026	140.73	141.72	141.72	142.27	139.28	1.44M
August 03, 2026	141.58	141.72	141.72	143.34	140.4	1.38M
July 31, 2026	141.59	141.87	141.87	142.4	140.5	1.59M
July 30, 2026	143.37	141.7	141.7	144.07	141.18	1.05M
July 29, 2026	147.02	143.52	143.52	148.51	142.5	1.45M
July 28, 2026	146.84	146.08	146.08	150.56	146.08	1.69M
July 27, 2026	148.7	147.23	147.23	149.75	146.84	1.58M
July 24, 2026	148.39	149.46	149.46	150.81	148.39	1.15M
July 23, 2026	147.24	148.13	148.13	149.17	146.92	1.43M
July 22, 2026	146.34	148.55	148.55	148.6	145.85	1.66M
July 21, 2026	145.44	145.03	145.03	146.03	143.87	1.05M
July 20, 2026	148.39	145.95	145.95	149.37	145.6	942,495
July 17, 2026	150.61	148.19	148.19	151.92	147.49	1.16M
July 16, 2026	146.93	148.91	148.91	148.96	146.93	1M
July 15, 2026	148.57	146.95	146.95	149.6	146.72	1.1M
July 14, 2026	151.16	149.07	149.07	151.69	148.75	1.06M
July 13, 2026	150.43	150.64	150.64	151.89	149.8	985,340
July 10, 2026	149.13	150.27	150.27	150.88	149.13	1.22M
July 09, 2026	150.86	149.27	149.27	151.67	148.53	1.62M
July 08, 2026	153.32	151.39	151.39	153.71	151.23	1.21M
July 07, 2026	152.35	153.84	153.84	155.75	152.17	1.17M
July 06, 2026	153.86	151.36	151.36	154.41	151.11	859,793
July 02, 2026	151.59	154.06	154.06	154.29	151.28	1.49M
July 01, 2026	152.56	150.57	150.57	152.89	150.57	1.62M
June 30, 2026	153.39	152.37	152.37	153.68	151.74	989,208
June 29, 2026	153.92	154.02	154.02	155.06	153.4	1.23M
June 26, 2026	153.7	154.43	154.43	154.9	153.16	1.86M
June 25, 2026	151.5	152.81	152.81	153.57	151.37	918,660
June 24, 2026	150	151.1	151.1	151.36	149.2	1.32M
June 23, 2026	147.75	149.19	149.19	149.51	146.68	1.17M
June 22, 2026	146	146.83	146.83	148.11	145.98	1.64M
June 18, 2026	147.92	147.56	147.56	148.92	146.49	2.91M
June 17, 2026	147.84	147.19	147.19	149.27	146.16	1.23M
June 16, 2026	148.41	148.85	148.85	150	147.97	1.03M
June 15, 2026	147.04	148.04	148.04	148.8	145.61	954,127
June 12, 2026	146.59	147.42	147.42	148.17	146.39	1.21M
June 11, 2026	147.29	145.79	145.79	148.25	145.78	1.1M
June 10, 2026	147	146.07	146.07	147.65	146	1.23M
June 09, 2026	143.67	145.95	145.95	146.18	143.18	1.98M
June 08, 2026	145.24	143.11	143.11	146.64	143.02	1.85M
June 05, 2026	143.54	145.77	145.77	146.65	143.54	1.29M
June 04, 2026	142.17	142.73	142.73	143.76	140	1.34M
June 03, 2026	143	141.81	141.81	144.6	141.54	1.81M
June 02, 2026	140.31	142.65	142.65	143.32	140.31	1.72M
June 01, 2026	141.73	139.83	139.83	142.15	139.78	1.66M
May 29, 2026	143.51	142.87	142.87	143.77	142.3	1.29M
May 28, 2026	145.5	143.38	143.38	146.55	142.9	1.23M