NYSE:DTE | Historical Stock Price | DTE ENERGY CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.07$28.34$113.55$454.89$1,822.40$7,300.981970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$103.33$4,094.85650,245——
2020-12-30$101.84$4,035.82519,703——
2020-12-29$101.48$4,021.66619,578——
2020-12-28$101.47$4,021.32698,185——
2020-12-24$101.89$4,037.85415,010——
2020-12-23$100.92$3,999.40834,955——
2020-12-22$101.21$4,010.871,085,465——
2020-12-21$100.71$3,991.301,550,295——
2020-12-18$103.57$4,104.633,002,830——
2020-12-17$105.15$4,130.431,029,770——
2020-12-16$105.15$4,130.431,219,650——
2020-12-15$106.21$4,172.221,222,470——
2020-12-14$105.12$4,129.431,129,645——
2020-12-11$106.44$4,181.241,308,598——
2020-12-10$105.72$4,152.831,006,858——
2020-12-09$106.37$4,178.24940,705——
2020-12-08$106.07$4,166.53881,015——
2020-12-07$106.26$4,173.89981,360——
2020-12-04$107.17$4,210.00788,895——
2020-12-03$107.94$4,240.081,336,680——
2020-12-02$109.57$4,304.271,902,560——
2020-12-01$107.44$4,220.361,370,285——
2020-11-30$107.07$4,205.982,785,338——
2020-11-27$109.39$4,296.92619,108——
2020-11-25$112.54$4,420.951,632,428——
2020-11-24$112.09$4,403.231,684,010——
2020-11-23$110.99$4,359.771,503,295——
2020-11-20$110.52$4,341.382,067,883——
2020-11-19$110.35$4,334.692,477,605——
2020-11-18$110.81$4,352.751,325,870——
2020-11-17$113.06$4,441.011,564,983——
2020-11-16$115.06$4,519.902,291,368——
2020-11-13$111.23$4,369.461,396,018——
2020-11-12$109.36$4,295.912,046,615——
2020-11-11$110.69$4,348.071,775,778——
2020-11-10$112.34$4,412.921,294,145——
2020-11-09$109.63$4,306.281,445,838——
2020-11-06$105.41$4,140.791,455,473——
2020-11-05$106.49$4,183.25846,705——
2020-11-04$106.53$4,184.591,092,280——
2020-11-03$107.63$4,227.71921,435——
2020-11-02$106.98$4,202.311,054,563——
2020-10-30$105.04$4,126.081,293,088——
2020-10-29$105.08$4,127.761,064,550——
2020-10-28$103.96$4,083.622,204,888——
2020-10-27$108.23$4,251.452,763,835——
2020-10-26$105.74$4,153.501,405,300——
2020-10-23$106.51$4,183.921,131,055——
2020-10-22$104.71$4,113.04811,808——
2020-10-21$103.37$4,060.561,253,725——
2020-10-20$103.27$4,056.551,271,585——
2020-10-19$100.57$3,950.571,884,230——
2020-10-16$101.53$3,988.351,972,355——
2020-10-15$100.37$3,942.881,720,788——
2020-10-14$101.62$3,991.691,092,515——
2020-10-13$101.34$3,980.661,200,850——
2020-10-12$102.79$4,037.83719,805——
2020-10-09$102.37$4,021.44994,520——
2020-10-08$103.72$4,074.263,241,355——
2020-10-07$97.46$3,828.211,790,465——
2020-10-06$98.21$3,857.961,201,320——
2020-10-05$97.46$3,828.211,043,518——
2020-10-02$97.16$3,816.512,347,298——
2020-10-01$96.54$3,792.441,460,173——
2020-09-30$97.91$3,845.93982,653——
2020-09-29$97.36$3,824.53986,178——
2020-09-28$97.71$3,838.241,028,243——
2020-09-25$97.63$3,835.23841,770——
2020-09-24$96.16$3,777.40790,188——
2020-09-23$95.23$3,740.951,365,350——
2020-09-22$95.33$3,744.631,025,893——
2020-09-21$94.72$3,720.901,214,010——
2020-09-18$95.34$3,745.302,349,883——
2020-09-17$99.46$3,872.911,463,815——
2020-09-16$101.31$3,945.163,193,180——
2020-09-15$100.90$3,929.251,671,908——
2020-09-14$102.45$3,989.57729,675——
2020-09-11$100.80$3,925.27724,035——
2020-09-10$100.36$3,908.04844,473——
2020-09-09$101.88$3,967.36838,363——
2020-09-08$100.49$3,913.341,293,910——
2020-09-04$101.11$3,937.53942,938——
2020-09-03$101.38$3,947.811,119,775——
2020-09-02$102.52$3,992.221,259,013——
2020-09-01$100.25$3,903.731,063,375——
2020-08-31$101.00$3,932.891,179,935——
2020-08-28$100.31$3,906.05652,478——
2020-08-27$99.59$3,878.21993,698——
2020-08-26$98.50$3,835.791,072,423——
2020-08-25$99.57$3,877.55662,700——
2020-08-24$100.40$3,909.69845,648——
2020-08-21$98.58$3,838.771,386,148——
2020-08-20$98.26$3,826.51914,033——
2020-08-19$99.59$3,878.21844,943——
2020-08-18$99.17$3,861.97957,978——
2020-08-17$99.61$3,878.871,349,488——
2020-08-14$100.18$3,901.08543,438——
2020-08-13$100.56$3,915.99649,188——
2020-08-12$101.11$3,937.53722,860——
2020-08-11$99.91$3,890.47881,015——
2020-08-10$102.32$3,984.591,043,518——
2020-08-07$101.16$3,939.191,294,615——
2020-08-06$99.52$3,875.56980,303——
2020-08-05$98.30$3,827.841,284,158——
2020-08-04$98.42$3,832.481,202,848——
2020-08-03$96.91$3,773.82965,263——
2020-07-31$98.41$3,832.141,212,953——
2020-07-30$97.62$3,801.321,085,700——
2020-07-29$98.06$3,818.561,301,195——
2020-07-28$97.56$3,799.002,072,583——
2020-07-27$97.03$3,778.451,214,363——
2020-07-24$97.51$3,797.021,786,588——
2020-07-23$97.83$3,809.611,562,045——
2020-07-22$97.40$3,793.041,276,873——
2020-07-21$94.56$3,682.341,895,745——
2020-07-20$92.94$3,619.381,219,768——
2020-07-17$94.90$3,695.601,395,313——
2020-07-16$93.36$3,635.621,826,538——
2020-07-15$92.94$3,619.041,420,105——
2020-07-14$92.58$3,605.131,080,530——
2020-07-13$92.35$3,596.181,332,803——
2020-07-10$91.50$3,563.041,061,260——
2020-07-09$90.78$3,535.201,141,513——
2020-07-08$91.83$3,575.961,355,598——
2020-07-07$91.14$3,549.121,630,900——
2020-07-06$92.28$3,593.531,219,650——
2020-07-02$93.59$3,644.56983,828——
2020-07-01$93.62$3,645.561,169,830——
2020-06-30$91.49$3,562.702,691,808——
2020-06-29$90.69$3,531.55963,383——
2020-06-26$88.61$3,450.692,818,120——
2020-06-25$89.29$3,477.201,363,823——
2020-06-24$89.59$3,488.802,036,980——
2020-06-23$91.29$3,554.752,155,538——
2020-06-22$90.85$3,537.851,539,838——
2020-06-19$88.31$3,438.753,769,753——
2020-06-18$91.69$3,570.33902,400——
2020-06-17$91.22$3,552.10892,413——
2020-06-16$91.90$3,578.611,217,183——
2020-06-15$90.23$3,513.651,404,125——
2020-06-12$89.42$3,482.171,257,133——
2020-06-11$89.36$3,446.281,709,273——
2020-06-10$96.12$3,706.881,618,563——
2020-06-09$97.87$3,774.501,621,853——
2020-06-08$99.92$3,853.601,433,265——
2020-06-05$97.76$3,770.231,321,523——
2020-06-04$94.58$3,647.481,118,953——
2020-06-03$96.20$3,710.16921,200——
2020-06-02$93.97$3,623.841,334,683——
2020-06-01$92.27$3,558.531,075,713——
2020-05-29$91.55$3,530.632,673,360——
2020-05-28$91.71$3,536.871,283,805——
2020-05-27$90.64$3,495.511,461,700——
2020-05-26$89.66$3,457.771,269,235——
2020-05-22$86.91$3,351.75944,465——
2020-05-21$85.99$3,316.301,406,123——
2020-05-20$87.87$3,388.841,645,118——
2020-05-19$87.54$3,376.041,650,405——
2020-05-18$87.86$3,388.511,606,343——
2020-05-15$82.85$3,195.193,243,940——
2020-05-14$83.40$3,216.531,764,380——
2020-05-13$81.67$3,149.572,198,190——
2020-05-12$84.48$3,257.881,657,455——
2020-05-11$84.03$3,240.491,230,695——
2020-05-08$86.18$3,323.531,196,855——
2020-05-07$84.02$3,240.161,575,205——
2020-05-06$85.54$3,298.912,034,513——
2020-05-05$87.16$3,361.271,594,123——
2020-05-04$85.81$3,309.411,094,748——
2020-05-01$85.69$3,304.491,237,040——
2020-04-30$88.29$3,404.921,431,973——
2020-04-29$91.31$3,521.441,603,405——
2020-04-28$90.49$3,489.601,776,953——
2020-04-27$87.39$3,370.131,068,075——
2020-04-24$87.68$3,381.291,100,858——
2020-04-23$85.97$3,315.321,271,468——
2020-04-22$87.11$3,359.631,146,095——
2020-04-21$84.37$3,253.941,472,980——
2020-04-20$85.75$3,307.121,278,988——
2020-04-17$90.09$3,474.181,394,255——
2020-04-16$86.44$3,333.701,487,080——
2020-04-15$89.19$3,439.711,420,458——
2020-04-14$92.20$3,555.901,338,443——
2020-04-13$92.46$3,565.751,351,133——
2020-04-09$94.68$3,651.412,861,243——
2020-04-08$88.37$3,408.211,594,593——
2020-04-07$82.94$3,198.481,509,993——
2020-04-06$81.74$3,152.201,296,143——
2020-04-03$74.15$2,859.752,133,330——
2020-04-02$75.89$2,926.711,922,653——
2020-04-01$74.96$2,890.942,520,728——
2020-03-31$80.83$3,117.082,252,123——
2020-03-30$84.62$3,263.461,739,118——
2020-03-27$83.00$3,201.102,002,318——
2020-03-26$83.39$3,215.871,888,225——
2020-03-25$78.71$3,035.352,665,135——
2020-03-24$73.63$2,839.732,500,753——
2020-03-23$65.37$2,521.042,576,540——
2020-03-20$70.64$2,724.205,330,858——
2020-03-19$72.69$2,803.303,431,470——
2020-03-18$65.53$2,527.273,137,133——
2020-03-17$75.22$2,900.783,545,445——
2020-03-16$70.66$2,725.193,268,968——
2020-03-13$82.08$3,165.322,630,355——
2020-03-12$77.60$2,959.433,086,255——
2020-03-11$88.60$3,379.103,608,073——
2020-03-10$91.92$3,505.693,848,360——
2020-03-09$87.26$3,327.823,610,070——
2020-03-06$98.83$3,768.913,146,768——
2020-03-05$98.94$3,773.462,352,938——
2020-03-04$101.54$3,872.452,159,533——
2020-03-03$96.19$3,668.303,583,045——
2020-03-02$99.27$3,785.792,957,475——
2020-02-28$95.04$3,624.483,416,665——
2020-02-27$100.43$3,830.262,641,165——
2020-02-26$106.15$4,048.371,762,383——
2020-02-25$109.04$4,158.401,697,288——
2020-02-24$113.07$4,312.252,446,115——
2020-02-21$114.86$4,380.402,015,713——
2020-02-20$114.00$4,347.621,312,475——
2020-02-19$114.10$4,351.521,106,145——
2020-02-18$114.60$4,370.341,491,428——
2020-02-14$114.06$4,349.891,909,375——
2020-02-13$113.66$4,334.642,036,628——
2020-02-12$113.83$4,341.131,008,268——
2020-02-11$114.06$4,349.89962,325——
2020-02-10$113.58$4,331.72946,815——
2020-02-07$113.71$4,336.59998,868——
2020-02-06$114.22$4,356.061,455,473——
2020-02-05$114.43$4,363.851,775,073——
2020-02-04$113.28$4,320.031,651,815——
2020-02-03$113.86$4,342.101,130,703——
2020-01-31$112.86$4,304.131,450,655——
2020-01-30$113.32$4,321.661,714,325——
2020-01-29$112.30$4,282.711,209,663——
2020-01-28$112.73$4,299.26955,040——
2020-01-27$112.59$4,293.741,102,268——
2020-01-24$112.99$4,309.001,467,458——
2020-01-23$113.96$4,346.001,312,945——
2020-01-22$112.87$4,304.451,670,615——
2020-01-21$113.98$4,346.971,508,818——
2020-01-17$113.90$4,343.731,193,095——
2020-01-16$113.12$4,314.19754,115——
2020-01-15$112.33$4,284.011,066,783——
2020-01-14$110.86$4,227.861,386,383——
2020-01-13$110.29$4,206.111,187,690——
2020-01-10$109.74$4,185.011,426,920——
2020-01-09$109.50$4,175.92948,813——
2020-01-08$109.34$4,170.08841,418——
2020-01-07$109.40$4,172.35862,215——
2020-01-06$109.77$4,186.311,122,713——
2020-01-03$109.80$4,187.291,367,583——
2020-01-02$109.53$4,177.221,096,980——