5 DAY PERFORMANCE
+5.99%
1 MONTH PERFORMANCE
+1.66%
3 MONTH PERFORMANCE
-0.75%
6 MONTH PERFORMANCE
+6.91%
YEAR-TO-DATE PERFORMANCE
+1.27%
1 YEAR PERFORMANCE
-5.15%
DTE Energy Company 2020 Series Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.32 | $17.24 (-0.46%) | $17.36 | $17.19 | 23.44 K | $3.57 B |
| 12/04/2025 | $17.40 | $17.31 (-0.52%) | $17.43 | $17.29 | 21.54 K | $3.58 B |
| 12/03/2025 | $17.47 | $17.38 (-0.52%) | $17.47 | $17.29 | 17.50 K | $3.60 B |
| 12/02/2025 | $17.55 | $17.37 (-1.03%) | $17.56 | $17.33 | 16.90 K | $3.60 B |
| 12/01/2025 | $17.62 | $17.51 (-0.62%) | $17.73 | $17.51 | 41.10 K | $3.62 B |
| 11/28/2025 | $17.68 | $17.75 (0.4%) | $17.77 | $17.68 | 14.15 K | $3.67 B |
| 11/26/2025 | $17.54 | $17.67 (0.74%) | $17.73 | $17.54 | 28.62 K | $3.66 B |
| 11/25/2025 | $17.52 | $17.54 (0.11%) | $17.58 | $17.45 | 18.92 K | $3.63 B |
| 11/24/2025 | $17.60 | $17.54 (-0.34%) | $17.62 | $17.51 | 16.42 K | $3.63 B |
| 11/21/2025 | $17.35 | $17.48 (0.75%) | $17.54 | $17.31 | 21.80 K | $3.62 B |
| 11/20/2025 | $17.55 | $17.34 (-1.2%) | $17.58 | $17.30 | 27.60 K | $3.59 B |
| 11/19/2025 | $17.62 | $17.48 (-0.79%) | $17.65 | $17.48 | 9.81 K | $3.62 B |
| 11/18/2025 | $17.71 | $17.61 (-0.56%) | $17.71 | $17.56 | 26.50 K | $3.65 B |
| 11/17/2025 | $17.95 | $17.60 (-1.95%) | $17.95 | $17.60 | 23.80 K | $3.64 B |
| 11/14/2025 | $17.95 | $17.96 (0.06%) | $17.98 | $17.85 | 24.72 K | $3.72 B |
| 11/13/2025 | $18.10 | $17.89 (-1.16%) | $18.10 | $17.87 | 35.60 K | $3.70 B |
| 11/12/2025 | $18.15 | $18.08 (-0.39%) | $18.27 | $18.08 | 9.80 K | $3.74 B |
| 11/11/2025 | $18.16 | $18.13 (-0.17%) | $18.30 | $18.12 | 16.90 K | $3.75 B |
| 11/10/2025 | $18.09 | $18.19 (0.55%) | $18.32 | $18.07 | 12.94 K | $3.77 B |
| 11/07/2025 | $18.18 | $18.11 (-0.39%) | $18.18 | $18.05 | 21.00 K | $3.75 B |
| 11/06/2025 | $18.18 | $18.17 (-0.06%) | $18.21 | $18.06 | 11.21 K | $3.76 B |
| 11/05/2025 | $18.14 | $18.16 (0.11%) | $18.19 | $18.05 | 18.14 K | $3.76 B |
| 11/04/2025 | $18.19 | $18.10 (-0.49%) | $18.19 | $17.94 | 13.70 K | $3.75 B |
| 11/03/2025 | $18.23 | $18.08 (-0.82%) | $18.23 | $18.06 | 14.00 K | $3.74 B |
| 10/31/2025 | $18.02 | $18.18 (0.89%) | $18.25 | $18.02 | 23.80 K | $3.76 B |
| 10/30/2025 | $18.18 | $18.02 (-0.88%) | $18.24 | $18.02 | 6.12 K | $3.73 B |
| 10/29/2025 | $18.44 | $18.29 (-0.81%) | $18.44 | $18.25 | 5.70 K | $3.79 B |
| 10/28/2025 | $18.40 | $18.37 (-0.16%) | $18.45 | $18.32 | 9.82 K | $3.80 B |
| 10/27/2025 | $18.32 | $18.41 (0.49%) | $18.53 | $18.32 | 19.22 K | $3.81 B |
| 10/24/2025 | $18.33 | $18.32 (-0.05%) | $18.38 | $18.21 | 11.80 K | $3.79 B |
| 10/23/2025 | $18.19 | $18.28 (0.49%) | $18.28 | $18.18 | 3.64 K | $3.78 B |
| 10/22/2025 | $18.26 | $18.25 (-0.05%) | $18.35 | $18.20 | 11.72 K | $3.78 B |
| 10/21/2025 | $18.24 | $18.39 (0.82%) | $18.40 | $18.24 | 5.23 K | $3.81 B |
| 10/20/2025 | $18.24 | $18.32 (0.44%) | $18.40 | $18.24 | 9.82 K | $3.79 B |
| 10/17/2025 | $18.24 | $18.19 (-0.27%) | $18.24 | $18.16 | 7.20 K | $3.77 B |
| 10/16/2025 | $18.25 | $18.16 (-0.49%) | $18.35 | $18.15 | 4.44 K | $3.76 B |
| 10/15/2025 | $18.25 | $18.21 (-0.22%) | $18.29 | $18.15 | 13.24 K | $3.77 B |
| 10/14/2025 | $18.01 | $18.18 (0.94%) | $18.18 | $18.01 | 13.40 K | $3.76 B |
| 10/13/2025 | $18.10 | $18.15 (0.28%) | $18.19 | $18.01 | 8.50 K | $3.76 B |
| 10/10/2025 | $18.19 | $18.06 (-0.71%) | $18.30 | $17.96 | 11.25 K | $3.74 B |
| 10/09/2025 | $18.23 | $18.19 (-0.22%) | $18.30 | $18.11 | 13.13 K | $3.77 B |
| 10/08/2025 | $18.30 | $18.24 (-0.33%) | $18.43 | $18.24 | 34.05 K | $3.78 B |
| 10/07/2025 | $18.41 | $18.33 (-0.43%) | $18.44 | $18.24 | 20.30 K | $3.79 B |
| 10/06/2025 | $18.40 | $18.39 (-0.05%) | $18.50 | $18.34 | 18.73 K | $3.81 B |
| 10/03/2025 | $18.52 | $18.49 (-0.16%) | $18.57 | $18.36 | 6.63 K | $3.83 B |
| 10/02/2025 | $18.59 | $18.54 (-0.27%) | $18.73 | $18.41 | 18.80 K | $3.84 B |
| 10/01/2025 | $18.45 | $18.56 (0.6%) | $18.62 | $18.34 | 25.00 K | $3.84 B |
| 09/30/2025 | $18.60 | $18.51 (-0.48%) | $18.79 | $18.32 | 270.10 K | $3.83 B |
| 09/29/2025 | $18.80 | $18.90 (0.53%) | $18.92 | $18.70 | 23.50 K | $3.91 B |
| 09/26/2025 | $18.89 | $18.85 (-0.21%) | $18.91 | $18.75 | 14.00 K | $3.90 B |
| 09/25/2025 | $18.87 | $18.95 (0.42%) | $18.97 | $18.82 | 18.00 K | $3.92 B |
| 09/24/2025 | $18.88 | $18.99 (0.58%) | $18.99 | $18.78 | 63.44 K | $3.93 B |
| 09/23/2025 | $18.97 | $18.95 (-0.11%) | $19.01 | $18.87 | 23.40 K | $3.92 B |
| 09/22/2025 | $18.81 | $19.04 (1.22%) | $19.07 | $18.81 | 15.90 K | $3.94 B |
| 09/19/2025 | $18.87 | $18.90 (0.16%) | $18.96 | $18.83 | 20.92 K | $3.91 B |
| 09/18/2025 | $19.06 | $18.97 (-0.47%) | $19.09 | $18.86 | 23.60 K | $3.93 B |
| 09/17/2025 | $18.91 | $19.08 (0.9%) | $19.18 | $18.90 | 19.42 K | $3.95 B |
| 09/16/2025 | $19.13 | $18.95 (-0.94%) | $19.13 | $18.93 | 18.02 K | $3.92 B |
| 09/15/2025 | $18.90 | $19.07 (0.9%) | $19.14 | $18.78 | 28.60 K | $3.95 B |
| 09/12/2025 | $18.83 | $18.95 (0.64%) | $18.99 | $18.75 | 35.00 K | $3.92 B |
| 09/11/2025 | $18.73 | $18.82 (0.48%) | $18.85 | $18.65 | 32.74 K | $3.90 B |
| 09/10/2025 | $18.54 | $18.60 (0.32%) | $18.67 | $18.46 | 26.90 K | $3.85 B |
| 09/09/2025 | $18.42 | $18.52 (0.54%) | $18.66 | $18.35 | 18.51 K | $3.83 B |
| 09/08/2025 | $18.57 | $18.55 (-0.11%) | $18.78 | $18.42 | 54.65 K | $3.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
