DTE Energy Company (DTE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +4.1% vs the 50-day and -3.7% vs the 200-day average, 13% below the 52-week high and +13.2% off the 52-week low; a death cross printed 33 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: DTE Energy Company trades 4.1% above its 50-day and 3.7% below its 200-day moving average. (as of 2026-10-30)

DTE Energy runs regulated electric and gas utilities in Michigan, generating and distributing power to residential, commercial and industrial customers and delivering natural gas through its pipeline network. It also has a non-utility unit, DTE Vantage, selling steam, chilled water and industrial gases, and an energy trading arm that manages power and gas positions.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DTE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	135.53	135.95	134.84	135.49	+0.72%	1,058,827
2026-10-29	133.55	134.72	133.21	134.52	+1.94%	1,003,800
2026-10-28	132.36	133.08	131.46	131.96	-0.54%	987,400
2026-10-27	132.08	132.84	131.38	132.67	+0.71%	1,079,500
2026-10-26	131.89	132.79	131.43	131.74	-0.11%	877,400
2026-10-23	132.79	133.00	131.41	131.89	-0.88%	1,171,100
2026-10-22	130.06	133.13	130.00	133.06	+2.63%	1,115,900
2026-10-21	130.05	130.13	129.26	129.65	+0.26%	1,179,100
2026-10-20	127.63	129.61	127.27	129.32	+1.88%	1,004,200
2026-10-19	129.14	129.30	126.51	126.93	-2.16%	1,901,800
2026-10-16	128.67	129.97	128.07	129.73	+1.09%	2,104,300
2026-10-15	130.16	130.25	127.73	128.33	+0.02%	1,214,400
2026-10-14	128.21	128.50	126.60	128.31	-0.02%	1,476,300
2026-10-13	128.60	128.80	126.08	128.33	+0.22%	1,254,300
2026-10-12	127.15	128.13	126.50	128.05	+0.91%	1,397,500
2026-10-09	126.83	127.37	126.52	126.90	-0.16%	1,176,600
2026-10-08	126.95	127.73	126.11	127.10	-0.11%	1,296,300
2026-10-07	128.11	128.67	127.05	127.24	-0.76%	1,391,200
2026-10-06	125.73	128.23	125.48	128.22	+2.54%	1,619,800
2026-10-05	124.65	126.31	123.76	125.04	+0.47%	1,852,100
2026-10-02	124.00	125.36	123.99	124.45	+0.96%	1,720,800
2026-10-01	121.34	123.49	120.60	123.27	+1.21%	2,164,400
2026-09-30	122.97	123.00	121.74	121.80	-0.48%	2,248,400
2026-09-29	120.24	122.91	119.68	122.39	+1.29%	3,042,100
2026-09-28	121.35	121.80	120.37	120.83	-0.50%	2,366,600
2026-09-25	121.06	121.47	120.24	121.44	+0.21%	2,022,600
2026-09-24	123.53	124.13	121.05	121.18	-1.39%	1,682,500
2026-09-23	125.00	125.29	122.50	122.89	-2.01%	1,850,300
2026-09-22	126.18	126.77	125.13	125.41	-0.57%	2,683,600
2026-09-21	127.26	127.49	125.76	126.13	-1.86%	2,179,500
2026-09-18	129.26	129.52	128.18	128.52	-1.47%	3,136,000
2026-09-17	131.27	131.68	129.83	130.44	-0.20%	2,248,800
2026-09-16	131.45	131.75	129.77	130.70	+0.23%	2,284,800
2026-09-15	131.21	131.99	129.62	130.40	-0.56%	1,611,000
2026-09-14	133.05	133.60	130.80	131.13	-1.09%	1,940,600
2026-09-11	135.45	135.45	132.29	132.58	-1.31%	1,683,900
2026-09-10	136.60	137.00	134.30	134.34	-1.26%	1,471,000
2026-09-09	137.00	137.49	135.00	136.06	-0.87%	1,144,600
2026-09-08	136.00	138.01	136.00	137.26	+0.87%	1,259,500
2026-09-04	136.29	137.67	135.59	136.08	-0.72%	1,170,200
2026-09-03	136.73	137.21	136.07	137.07	+0.75%	967,100
2026-09-02	136.17	136.39	134.35	136.05	-0.01%	1,169,183
2026-09-01	136.59	137.02	135.00	136.06	+0.32%	1,050,305
2026-08-31	135.51	136.38	134.36	135.63	-0.17%	1,430,112
2026-08-28	137.23	137.23	135.30	135.86	-0.28%	877,200
2026-08-27	136.00	136.98	135.82	136.24	-1.07%	1,243,000
2026-08-26	136.07	137.87	136.07	137.71	+1.15%	1,166,300
2026-08-25	135.90	136.86	135.34	136.14	+0.35%	1,268,965
2026-08-24	135.51	136.10	134.67	135.66	+0.33%	1,445,593
2026-08-21	138.48	138.48	135.07	135.22	-2.12%	1,135,800
2026-08-20	138.30	139.88	138.05	138.15	-0.74%	1,004,700
2026-08-19	141.35	141.36	138.93	139.18	-0.73%	1,069,000
2026-08-18	142.40	143.24	140.14	140.21	-0.67%	976,600
2026-08-17	140.32	141.18	139.62	141.15	+0.22%	1,300,200
2026-08-14	139.34	141.21	139.24	140.84	+0.94%	870,500
2026-08-13	139.28	139.94	138.73	139.53	+0.61%	1,891,500
2026-08-12	137.92	138.93	137.50	138.68	+0.76%	1,287,000
2026-08-11	136.78	138.08	135.76	137.64	+0.63%	1,264,300
2026-08-10	139.17	139.33	136.47	136.78	-2.21%	1,638,000
2026-08-07	139.45	141.35	138.55	139.87	-0.07%	1,242,300
2026-08-06	141.10	141.42	138.66	139.97	+0.22%	1,297,800
2026-08-05	141.26	141.62	138.50	139.66	-1.45%	1,823,200
2026-08-04	140.73	142.27	139.28	141.72	+0.00%	1,500,900
2026-08-03	141.58	143.34	140.40	141.72	-0.11%	1,381,300
2026-07-31	141.59	142.40	140.50	141.87	+0.12%	1,596,700
2026-07-30	143.37	144.07	141.18	141.70	-1.27%	1,059,100
2026-07-29	147.02	148.52	142.50	143.52	-1.75%	1,449,600
2026-07-28	146.84	150.56	146.08	146.08	-0.78%	1,685,600
2026-07-27	148.70	149.75	146.84	147.23	-1.49%	1,580,900
2026-07-24	148.39	150.81	148.39	149.46	+0.90%	1,153,500
2026-07-23	147.24	149.17	146.92	148.13	-0.28%	1,601,900
2026-07-22	146.34	148.60	145.85	148.55	+2.43%	1,663,100
2026-07-21	145.44	146.03	143.87	145.03	-0.63%	1,083,647
2026-07-20	148.39	149.37	145.60	145.95	-1.51%	981,571
2026-07-17	150.61	151.92	147.49	148.19	-0.48%	1,162,600
2026-07-16	146.93	148.96	146.93	148.91	+1.33%	1,000,900
2026-07-15	148.57	149.60	146.72	146.95	-1.42%	1,102,100
2026-07-14	151.16	151.69	148.75	149.07	-1.04%	1,072,500
2026-07-13	150.43	151.89	149.80	150.64	+0.25%	985,300
2026-07-10	149.13	150.88	149.13	150.27	+0.67%	1,222,000
2026-07-09	150.86	151.67	148.53	149.27	-1.40%	1,738,200
2026-07-08	153.32	153.71	151.23	151.39	-1.59%	1,322,000
2026-07-07	152.35	155.75	152.17	153.84	+1.64%	1,178,700
2026-07-06	153.86	154.41	151.11	151.36	-1.75%	859,800
2026-07-02	151.59	154.29	151.28	154.06	+2.32%	1,492,800
2026-07-01	152.56	152.89	150.57	150.57	-1.18%	1,626,000
2026-06-30	153.39	153.68	151.74	152.37	-1.07%	999,700
2026-06-29	153.92	155.06	153.40	154.02	-0.27%	1,231,400
2026-06-26	153.70	154.90	153.16	154.43	+1.06%	1,874,700
2026-06-25	151.50	153.57	151.37	152.81	+1.13%	918,700
2026-06-24	150.00	151.36	149.20	151.10	+1.28%	1,335,200
2026-06-23	147.75	149.52	146.68	149.19	+1.61%	1,171,100
2026-06-22	146.00	148.11	145.98	146.83	-0.49%	1,643,900
2026-06-18	147.92	148.92	146.49	147.56	+0.25%	2,920,500
2026-06-17	147.84	149.27	146.16	147.19	-1.12%	1,351,700
2026-06-16	148.41	150.00	147.97	148.85	+0.55%	1,027,300
2026-06-15	147.04	148.80	145.61	148.04	+0.42%	954,100
2026-06-12	146.59	148.17	146.39	147.42	+1.12%	1,211,600
2026-06-11	147.29	148.25	145.78	145.79	-0.19%	1,097,200
2026-06-10	147.00	147.65	146.00	146.07	+0.08%	1,246,100
2026-06-09	143.67	146.18	143.18	145.95	+1.98%	1,982,000
2026-06-08	145.24	146.64	143.02	143.11	-1.82%	2,021,500
2026-06-05	143.54	146.65	143.54	145.77	+2.13%	1,325,100
2026-06-04	142.17	143.76	140.00	142.73	+0.65%	1,359,800
2026-06-03	143.00	144.63	141.53	141.81	-0.59%	2,540,100
2026-06-02	140.31	143.32	140.31	142.65	+2.02%	1,789,400
2026-06-01	141.73	142.15	139.78	139.83	-2.13%	1,666,700
2026-05-29	143.51	143.77	142.30	142.87	-0.36%	1,309,200
2026-05-28	145.50	146.55	142.90	143.38	-1.30%	1,240,100
2026-05-27	143.99	145.46	143.58	145.27	+0.45%	1,086,500
2026-05-26	146.00	146.00	144.16	144.62	-0.47%	1,589,800
2026-05-22	144.22	145.49	143.57	145.30	+1.08%	1,070,400
2026-05-21	142.67	143.86	142.18	143.75	+0.69%	1,404,700
2026-05-20	143.66	144.18	142.49	142.77	-0.27%	1,354,500
2026-05-19	140.95	143.84	140.64	143.15	+1.27%	1,553,700
2026-05-18	141.09	142.60	140.50	141.35	+1.12%	2,140,300
2026-05-15	143.56	143.67	139.75	139.78	-2.80%	1,425,600
2026-05-14	142.42	143.88	142.10	143.80	+1.27%	1,063,500
2026-05-13	141.67	142.19	140.67	142.00	-0.41%	1,463,200
2026-05-12	141.93	143.23	141.34	142.58	+0.11%	1,221,700
2026-05-11	141.58	143.28	140.94	142.43	+1.30%	1,598,200
2026-05-08	142.76	143.10	140.37	140.60	-0.99%	1,782,100
2026-05-07	142.29	142.29	140.66	142.00	-0.31%	2,118,000
2026-05-06	143.62	144.96	142.38	142.44	-0.74%	2,512,000
2026-05-05	147.00	147.02	143.00	143.50	-2.20%	4,657,200
2026-05-04	147.72	148.45	145.64	146.73	-1.38%	2,137,600
2026-05-01	151.64	153.72	148.76	148.79	-1.91%	1,621,500
2026-04-30	146.50	151.82	146.50	151.69	+3.17%	1,625,300
2026-04-29	148.09	149.07	146.92	147.03	-1.04%	1,132,900
2026-04-28	147.73	148.78	146.38	148.58	+1.42%	1,224,400
2026-04-27	147.54	149.24	146.49	146.50	-0.26%	1,996,100
2026-04-24	147.33	148.15	146.38	146.88	-0.35%	1,274,700
2026-04-23	144.86	147.66	144.71	147.40	+2.67%	1,384,700
2026-04-22	144.50	145.29	143.11	143.57	+0.07%	927,500
2026-04-21	146.41	146.97	143.46	143.47	-1.65%	720,700
2026-04-20	147.25	148.18	145.79	145.87	-0.76%	725,200
2026-04-17	146.33	147.35	145.07	146.98	+0.01%	975,900
2026-04-16	146.38	147.30	145.79	146.97	+0.15%	1,370,500
2026-04-15	146.66	147.33	145.87	146.75	-0.67%	957,100
2026-04-14	147.25	148.35	145.76	147.74	+0.16%	916,300
2026-04-13	149.51	149.51	146.51	147.51	-1.45%	1,357,700
2026-04-10	150.48	151.04	149.65	149.68	-0.86%	538,500
2026-04-09	148.70	151.40	148.63	150.98	+1.48%	983,000
2026-04-08	147.24	148.99	146.78	148.78	+0.34%	740,500
2026-04-07	147.79	149.46	147.36	148.27	+0.41%	708,978
2026-04-06	147.25	148.55	147.14	147.67	-0.25%	1,427,487
2026-04-02	147.61	148.77	147.12	148.04	+0.63%	879,200
2026-04-01	145.21	147.33	145.21	147.12	+0.62%	692,100
2026-03-31	146.72	146.75	144.37	146.22	+0.11%	978,580
2026-03-30	146.58	147.18	145.32	146.06	+1.10%	943,902
2026-03-27	144.45	145.79	143.84	144.47	+0.06%	1,014,015
2026-03-26	142.46	144.96	142.46	144.39	+0.66%	996,107
2026-03-25	144.63	145.25	143.37	143.45	+0.09%	1,021,100
2026-03-24	141.82	144.77	141.82	143.32	+0.72%	781,598
2026-03-23	143.13	143.58	142.03	142.29	+0.51%	1,448,470
2026-03-20	147.41	147.42	141.42	141.57	-3.79%	2,498,904
2026-03-19	147.32	148.45	145.54	147.14	+0.09%	1,050,178
2026-03-18	148.98	148.99	146.99	147.01	-1.56%	1,210,829
2026-03-17	149.56	150.69	149.31	149.34	+0.05%	1,015,751
2026-03-16	149.00	149.72	148.35	149.26	-0.21%	1,042,078
2026-03-13	149.26	150.06	148.63	149.57	+1.31%	1,114,500
2026-03-12	146.86	149.51	145.54	147.64	+0.76%	1,119,200
2026-03-11	147.58	147.79	146.10	146.52	-0.84%	1,198,800
2026-03-10	148.41	149.51	147.61	147.76	-0.81%	890,900
2026-03-09	150.44	150.74	147.18	148.96	-0.78%	989,700
2026-03-06	147.90	150.31	146.71	150.13	+1.00%	1,866,500
2026-03-05	148.48	149.73	148.15	148.64	-0.98%	1,986,800
2026-03-04	147.33	150.16	146.88	150.11	+1.35%	2,161,100
2026-03-03	145.45	149.43	144.06	148.11	+0.31%	1,950,300
2026-03-02	147.81	148.58	146.83	147.65	-0.40%	1,277,900
2026-02-27	146.77	148.40	146.00	148.24	+1.13%	1,666,500
2026-02-26	146.21	147.41	146.03	146.59	+0.39%	1,060,900
2026-02-25	146.20	146.57	144.15	146.02	-0.05%	1,406,100
2026-02-24	145.66	146.30	143.80	146.09	+0.16%	1,066,100
2026-02-23	145.59	146.51	144.86	145.85	+0.59%	1,549,900
2026-02-20	146.08	146.12	143.93	145.00	-0.02%	1,307,600
2026-02-19	143.18	146.50	142.41	145.03	+1.69%	1,579,800
2026-02-18	144.64	144.87	142.09	142.62	-1.43%	1,115,800
2026-02-17	150.05	154.63	143.81	144.69	-0.17%	2,264,900
2026-02-13	141.08	145.42	141.05	144.94	+2.86%	2,008,300
2026-02-12	140.00	142.53	139.21	140.91	+0.86%	1,700,500
2026-02-11	137.88	139.91	137.09	139.71	+1.36%	2,332,400
2026-02-10	135.99	139.02	135.36	137.84	+2.07%	1,285,700
2026-02-09	134.53	135.48	134.03	135.04	+0.16%	1,024,400
2026-02-06	137.25	137.72	134.09	134.82	-0.97%	1,603,600
2026-02-05	136.32	137.83	135.25	136.14	+0.32%	2,522,400
2026-02-04	136.57	137.54	135.44	135.70	+0.02%	1,459,300
2026-02-03	133.19	136.72	133.19	135.67	+2.06%	1,598,700
2026-02-02	134.28	134.28	132.21	132.93	-1.08%	1,630,000
2026-01-30	134.00	134.44	132.51	134.38	-0.04%	3,240,700
2026-01-29	137.11	138.47	134.02	134.44	-1.55%	2,344,200
2026-01-28	136.84	137.99	135.91	136.56	-0.09%	991,100
2026-01-27	135.45	137.19	134.98	136.68	+0.85%	1,018,700
2026-01-26	135.54	136.95	134.99	135.53	+0.89%	1,332,700
2026-01-23	135.03	135.03	133.11	134.33	-0.64%	1,709,400
2026-01-22	137.24	137.64	135.09	135.19	-1.37%	1,792,700
2026-01-21	136.60	137.50	136.26	137.07	+1.08%	2,782,600
2026-01-20	134.98	135.83	133.83	135.61	+0.07%	2,199,300
2026-01-16	133.89	136.04	133.34	135.51	+0.67%	2,221,900
2026-01-15	134.53	135.18	133.57	134.61	+0.49%	1,279,100
2026-01-14	132.43	134.26	132.43	133.95	+1.32%	2,428,900
2026-01-13	130.29	132.32	129.76	132.20	+1.45%	1,381,100
2026-01-12	129.40	130.74	129.40	130.31	+0.32%	1,048,000
2026-01-09	130.44	131.56	129.60	129.89	+0.20%	1,174,300
2026-01-08	127.95	130.69	127.95	129.63	+1.07%	1,344,300
2026-01-07	130.63	130.63	127.71	128.26	-1.37%	1,088,300
2026-01-06	129.16	130.13	128.79	130.04	+0.96%	1,292,500
2026-01-05	129.89	130.04	126.62	128.80	-1.20%	1,276,700
2026-01-02	129.34	130.94	128.05	130.36	+1.07%	1,084,600
2025-12-31	129.74	129.99	128.94	128.98	-0.62%	971,100
2025-12-30	129.90	130.29	129.51	129.78	+0.11%	760,200
2025-12-29	129.42	130.17	129.12	129.64	+0.46%	1,015,500
2025-12-26	128.83	129.22	128.47	129.05	+0.20%	735,300
2025-12-24	128.39	129.15	127.94	128.79	+0.21%	887,800
2025-12-23	128.31	129.07	127.88	128.52	+0.16%	1,368,400
2025-12-22	126.78	128.38	126.23	128.31	+0.52%	1,957,700
2025-12-19	129.43	129.88	127.52	127.64	-1.74%	2,828,100
2025-12-18	129.56	130.88	129.00	129.90	+0.78%	3,205,400
2025-12-17	128.96	129.00	127.35	128.89	+0.18%	2,174,000
2025-12-16	129.26	129.66	128.48	128.66	-0.12%	1,717,600
2025-12-15	129.65	129.65	128.11	128.81	-0.76%	2,868,700
2025-12-12	131.17	132.11	129.69	129.80	-0.73%	1,780,100
2025-12-11	131.41	131.76	130.45	130.75	+0.58%	1,853,000
2025-12-10	130.09	130.53	129.53	129.99	-0.20%	1,935,600
2025-12-09	130.84	131.48	130.12	130.25	+0.19%	1,084,700
2025-12-08	131.64	131.70	129.75	130.00	-0.94%	1,572,500
2025-12-05	131.93	132.46	131.14	131.23	-0.70%	1,580,000
2025-12-04	132.96	134.07	129.69	132.16	-0.77%	2,210,300
2025-12-03	132.38	133.21	131.37	133.18	+1.24%	1,575,500
2025-12-02	133.90	133.90	131.33	131.55	-1.29%	951,500
2025-12-01	135.94	136.77	133.15	133.27	-2.74%	1,374,600
2025-11-28	136.67	137.22	136.35	137.03	+0.18%	539,300
2025-11-26	136.33	137.21	135.91	136.78	+0.52%	1,048,600
2025-11-25	136.76	137.13	135.13	136.07	+0.00%	1,406,300
2025-11-24	135.93	136.40	134.61	136.07	+0.22%	1,232,600
2025-11-21	136.64	137.18	135.64	135.77	+0.04%	1,245,300
2025-11-20	135.96	137.10	135.39	135.71	+0.49%	966,100
2025-11-19	136.92	136.92	134.61	135.05	-1.48%	1,318,600
2025-11-18	137.74	138.44	137.00	137.08	-0.38%	1,493,700
2025-11-17	137.64	138.28	137.03	137.60	+0.36%	1,338,400
2025-11-14	137.95	138.80	136.57	137.10	-0.45%	1,664,300
2025-11-13	139.86	140.00	137.63	137.72	-1.82%	2,018,700
2025-11-12	139.86	140.59	139.11	140.28	+0.36%	1,387,700
2025-11-11	139.04	139.84	138.31	139.78	+0.47%	1,691,200
2025-11-10	137.25	139.77	137.08	139.13	+1.74%	2,210,100
2025-11-07	134.51	136.76	134.41	136.75	+1.98%	1,704,600
2025-11-06	134.17	135.17	133.83	134.09	+0.07%	2,006,100
2025-11-05	134.02	134.94	133.25	134.00	+0.42%	2,942,700
2025-11-04	134.77	135.03	132.82	133.44	-0.32%	2,353,900
2025-11-03	134.89	135.15	132.40	133.87	-1.23%	1,639,100

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+4.34%). Worst month: Aug (-3.24%). Based on 5 years of daily data (2022–2026).

Jan-1.21%
Feb+4.34%
Mar+1.88%
Apr+1.30%
May-0.86%
Jun+1.11%
Jul+2.98%
Aug-3.24%
Sep-1.69%
Oct-2.49%
Nov+4.23%
Dec-0.59%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is DTE Energy Company's (DTE) latest close?

135.49 on 2026-10-30, from the Closelook data lake's daily price record.

What is DTE's 52-week high and low?

155.75 high and 119.68 low over the trailing 52 weeks, as of 2026-10-30.

What is DTE Energy Company's strongest and weakest month historically?

Historically, DTE's strongest calendar month has been Feb (average +4.34%) and its weakest Aug (average -3.24%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on DTE?

Recovery attempt under the 200-day: Trades +4.1% vs the 50-day and -3.7% vs the 200-day average, 13% below the 52-week high and +13.2% off the 52-week low; a death cross printed 33 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is DTE above its 50-day and 200-day moving averages?

DTE Energy Company trades 4.1% above its 50-day and 3.7% below its 200-day moving average (4.4% above its 20-day). As of 2026-10-30.