If you invested $1000 in DTE Energy Company (DTE) 10 years ago, it would be worth $2,137.14 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,265.48, while $1000 invested 1 year ago would be worth $900.04. This corresponds to total returns of 113.71%, 26.55%, -10%, respectively, with annualized returns of 7.89%, 4.82%, -10%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 121.34 | 123.27 | 123.27 | 123.49 | 120.6 | 2.14M |
| September 30, 2026 | 122.97 | 121.8 | 121.8 | 123 | 121.74 | 2.21M |
| September 29, 2026 | 120.24 | 122.39 | 122.39 | 122.91 | 119.68 | 3.02M |
| September 28, 2026 | 121.35 | 120.83 | 120.83 | 121.8 | 120.37 | 2.28M |
| September 25, 2026 | 121.06 | 121.44 | 121.44 | 121.47 | 120.24 | 1.92M |
| September 24, 2026 | 123.53 | 121.18 | 121.18 | 124.13 | 121.05 | 1.66M |
| September 23, 2026 | 125 | 122.89 | 122.89 | 125.29 | 122.5 | 1.83M |
| September 22, 2026 | 126.18 | 125.41 | 125.41 | 126.77 | 125.13 | 2.66M |
| September 21, 2026 | 127.26 | 126.13 | 126.13 | 127.49 | 125.76 | 1.99M |
| September 18, 2026 | 129.26 | 128.52 | 128.52 | 129.52 | 128.18 | 3.14M |
| September 17, 2026 | 131.27 | 130.44 | 130.44 | 131.68 | 129.83 | 2.2M |
| September 16, 2026 | 131.45 | 130.7 | 130.7 | 131.75 | 129.77 | 2.28M |
| September 15, 2026 | 131.21 | 130.4 | 130.4 | 131.99 | 129.62 | 1.58M |
| September 11, 2026 | 135.45 | 132.58 | 132.58 | 135.45 | 132.29 | 1.67M |
| September 10, 2026 | 136.6 | 134.34 | 134.34 | 137 | 134.3 | 1.45M |
| September 09, 2026 | 137 | 136.06 | 136.06 | 137.49 | 135 | 1.11M |
| September 08, 2026 | 136 | 137.26 | 137.26 | 138.01 | 136 | 1.25M |
| September 04, 2026 | 136.29 | 136.08 | 136.08 | 137.67 | 135.59 | 1.17M |
| September 03, 2026 | 136.73 | 137.07 | 137.07 | 137.21 | 136.07 | 967,089 |
| September 02, 2026 | 136.17 | 136.05 | 136.05 | 136.39 | 134.35 | 1.17M |
| September 01, 2026 | 136.59 | 136.06 | 136.06 | 137.02 | 135 | 1.05M |
| August 31, 2026 | 135.51 | 135.63 | 135.63 | 136.38 | 134.36 | 1.41M |
| August 28, 2026 | 137.23 | 135.86 | 135.86 | 137.23 | 135.3 | 877,194 |
| August 27, 2026 | 136 | 136.24 | 136.24 | 136.98 | 135.82 | 1.19M |
| August 26, 2026 | 136.07 | 137.71 | 137.71 | 137.87 | 136.07 | 1.17M |
| August 25, 2026 | 135.9 | 136.14 | 136.14 | 136.86 | 135.34 | 1.27M |
| August 24, 2026 | 135.51 | 135.66 | 135.66 | 136.1 | 134.67 | 1.37M |
| 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 |