DTE Energy Company
DTENYSEUtilities● Active
$143.36
$-2.42(-1.66%)
Market Cap$29.8B
P/E Ratio—
52W High$154.63
52W Low$126.23
DTE Energy Company（DTE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dte · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$154.63
Feb 17, 2026
-7.3% from here
5-Year Low5Y
$90.14
Oct 6, 2023
+59.1% from low
IPO Priceadj.
$18.93
Jan 2, 1970
+657.5% since IPO
1 Year Ago
$133.90
Jun 9, 2025
+7.1% in 1Y
5 Years Ago
$116.97
Jun 8, 2021
+22.6% in 5Y
10 Years Ago
$79.45
Jun 8, 2016
+80.5% in 10Y
Historical Price Data · DTE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $145.24 | $146.64 | $143.96 | $143.99 | $143.99 | 239K | -0.86% |
| Jun 5, 2026 | $143.54 | $146.65 | $143.54 | $145.77 | $145.77 | 1.3M | +1.55% |
| Jun 4, 2026 | $142.17 | $143.76 | $140.00 | $142.73 | $142.73 | 1.4M | +0.39% |
| Jun 3, 2026 | $143.00 | $144.63 | $141.53 | $141.81 | $141.81 | 2.5M | -0.83% |
| Jun 2, 2026 | $140.31 | $143.32 | $140.31 | $142.65 | $142.65 | 1.8M | +1.67% |
| Jun 1, 2026 | $141.73 | $142.15 | $139.78 | $139.83 | $139.83 | 1.7M | -1.34% |
| May 29, 2026 | $143.51 | $143.77 | $142.30 | $142.87 | $142.87 | 1.3M | -0.45% |
| May 28, 2026 | $145.50 | $146.55 | $142.90 | $143.38 | $143.38 | 1.2M | -1.46% |
| May 27, 2026 | $143.99 | $145.46 | $143.58 | $145.27 | $145.27 | 1.1M | +0.89% |
| May 26, 2026 | $146.00 | $146.00 | $144.16 | $144.62 | $144.62 | 1.6M | -0.95% |
| May 22, 2026 | $144.22 | $145.49 | $143.57 | $145.30 | $145.30 | 1.1M | +0.75% |
| May 21, 2026 | $142.67 | $143.85 | $142.18 | $143.75 | $143.75 | 1.4M | +0.76% |
| May 20, 2026 | $143.66 | $144.18 | $142.49 | $142.77 | $142.77 | 1.4M | -0.62% |
| May 19, 2026 | $140.95 | $143.84 | $140.64 | $143.15 | $143.15 | 1.6M | +1.56% |
| May 18, 2026 | $141.09 | $142.60 | $140.50 | $141.35 | $141.35 | 2.1M | +0.18% |
| May 15, 2026 | $143.56 | $143.67 | $139.75 | $139.78 | $139.78 | 1.4M | -2.63% |
| May 14, 2026 | $142.42 | $143.88 | $142.10 | $143.80 | $143.80 | 1.1M | +0.97% |
| May 13, 2026 | $141.67 | $142.19 | $140.67 | $142.00 | $142.00 | 1.5M | +0.23% |
| May 12, 2026 | $141.93 | $143.23 | $141.34 | $142.58 | $142.58 | 1.2M | +0.46% |
| May 11, 2026 | $141.58 | $143.28 | $140.94 | $142.43 | $142.43 | 1.6M | +0.60% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DTE
Jan 1 → Dec 31 · 6 years2026+11.3%$129.34 → $143.99
+11.3%
2025+5.0%$122.83 → $128.98
+5.0%
2024+9.9%$109.84 → $120.75
+9.9%
2023-6.4%$117.75 → $110.26
-6.4%
2022-1.9%$119.75 → $117.53
-1.9%
2021+2.1%$117.06 → $119.54
+2.1%
Best Year2026 · +11.3%
Worst Year2023 · -6.4%
Positive Years4 / 6
Avg Annual Return+3.4%
6Y Total Return+23.0%
6Y CAGR~+3.5% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$941.43+0.00%
Mkt Cap $253.0B
NextEra Energy, Inc.
NEE
$84.58+0.00%
Mkt Cap $176.4B
The Southern Company
SO
$91.02+0.00%
Mkt Cap $102.6B
Duke Energy Corporation
DUK
$122.00+0.00%
Mkt Cap $95.1B
Constellation Energy Corporation
CEG
$251.94+0.00%
Mkt Cap $91.0B
National Grid plc
NGG
$80.09+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.67+0.00%
Mkt Cap $68.9B
Sempra
SRE
$89.50+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$66.14+0.00%
Mkt Cap $58.2B
The Southern Company
SOMN
$50.08+0.00%
Mkt Cap $55.5BWhat If You Invested in DTE?
If you invested $1,000 in DTE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,805
Total Return+80.5%
CAGR~+6.1% / yr
Profit+$805
Based on Jun 8, 2016 · $79.45Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DTE Energy Company（DTE）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $143.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DTE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DTE 历史股价FMP 日线复权 OHLCV