5 DAY PERFORMANCE
+2.66%
1 MONTH PERFORMANCE
+2.36%
3 MONTH PERFORMANCE
+3.89%
6 MONTH PERFORMANCE
-0.29%
YEAR-TO-DATE PERFORMANCE
+1.76%
1 YEAR PERFORMANCE
-0.63%
DTE Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $16.88 | $16.85 (-0.18%) | $16.95 | $16.84 | 13.50 K | $3.49 B |
| 06/25/2026 | $17.03 | $16.95 (-0.47%) | $17.03 | $16.90 | 16.00 K | $3.51 B |
| 06/24/2026 | $16.97 | $16.99 (0.12%) | $17.04 | $16.94 | 20.40 K | $3.52 B |
| 06/23/2026 | $16.80 | $16.90 (0.6%) | $16.95 | $16.80 | 100.60 K | $3.50 B |
| 06/22/2026 | $16.93 | $16.94 (0.06%) | $17.02 | $16.92 | 71.10 K | $3.51 B |
| 06/18/2026 | $16.95 | $17.01 (0.35%) | $17.08 | $16.94 | 14.20 K | $3.52 B |
| 06/17/2026 | $17.02 | $17.05 (0.18%) | $17.07 | $16.96 | 29.60 K | $3.53 B |
| 06/16/2026 | $17.02 | $17.03 (0.06%) | $17.08 | $16.97 | 11.10 K | $3.53 B |
| 06/15/2026 | $16.92 | $17.05 (0.77%) | $17.07 | $16.92 | 15.30 K | $3.53 B |
| 06/12/2026 | $16.89 | $16.92 (0.18%) | $16.93 | $16.88 | 13.20 K | $3.50 B |
| 06/11/2026 | $16.85 | $16.93 (0.47%) | $16.98 | $16.85 | 5.34 K | $3.50 B |
| 06/10/2026 | $16.82 | $16.92 (0.59%) | $17.05 | $16.82 | 34.63 K | $3.50 B |
| 06/09/2026 | $16.75 | $16.92 (1.01%) | $16.92 | $16.75 | 19.70 K | $3.50 B |
| 06/08/2026 | $16.79 | $16.80 (0.06%) | $16.85 | $16.70 | 12.80 K | $3.48 B |
| 06/05/2026 | $16.80 | $16.81 (0.06%) | $16.84 | $16.73 | 26.70 K | $3.48 B |
| 06/04/2026 | $16.74 | $16.84 (0.6%) | $16.88 | $16.74 | 19.74 K | $3.49 B |
| 06/03/2026 | $16.84 | $16.84 (0%) | $16.85 | $16.77 | 11.14 K | $3.49 B |
| 06/02/2026 | $16.91 | $16.90 (-0.06%) | $16.95 | $16.84 | 19.54 K | $3.50 B |
| 06/01/2026 | $16.92 | $16.95 (0.18%) | $17.00 | $16.87 | 39.50 K | $3.51 B |
| 05/29/2026 | $16.96 | $16.86 (-0.59%) | $16.98 | $16.86 | 22.62 K | $3.49 B |
| 05/28/2026 | $16.95 | $16.95 (0%) | $17.00 | $16.95 | 17.55 K | $3.51 B |
| 05/27/2026 | $16.86 | $16.92 (0.36%) | $16.98 | $16.86 | 11.84 K | $3.50 B |
| 05/26/2026 | $16.92 | $16.89 (-0.18%) | $16.92 | $16.77 | 14.63 K | $3.50 B |
| 05/22/2026 | $16.82 | $16.78 (-0.24%) | $16.84 | $16.76 | 8.20 K | $3.47 B |
| 05/21/2026 | $16.84 | $16.80 (-0.24%) | $16.85 | $16.73 | 13.70 K | $3.48 B |
| 05/20/2026 | $16.80 | $16.86 (0.36%) | $16.88 | $16.78 | 21.70 K | $3.49 B |
| 05/19/2026 | $16.79 | $16.76 (-0.18%) | $16.83 | $16.71 | 26.70 K | $3.47 B |
| 05/18/2026 | $16.76 | $16.82 (0.36%) | $16.85 | $16.75 | 43.70 K | $3.48 B |
| 05/15/2026 | $16.84 | $16.75 (-0.53%) | $16.93 | $16.75 | 22.41 K | $3.47 B |
| 05/14/2026 | $16.95 | $16.94 (-0.06%) | $17.00 | $16.93 | 12.04 K | $3.51 B |
| 05/13/2026 | $16.98 | $16.95 (-0.18%) | $16.99 | $16.90 | 37.80 K | $3.51 B |
| 05/12/2026 | $17.07 | $17.01 (-0.35%) | $17.10 | $17.00 | 7.35 K | $3.52 B |
| 05/11/2026 | $17.14 | $17.08 (-0.35%) | $17.14 | $17.06 | 18.50 K | $3.54 B |
| 05/08/2026 | $17.12 | $17.13 (0.06%) | $17.14 | $17.05 | 12.05 K | $3.55 B |
| 05/07/2026 | $17.07 | $17.07 (0%) | $17.12 | $17.06 | 11.50 K | $3.53 B |
| 05/06/2026 | $17.07 | $17.09 (0.12%) | $17.14 | $17.05 | 14.70 K | $3.54 B |
| 05/05/2026 | $16.96 | $17.01 (0.29%) | $17.07 | $16.96 | 14.30 K | $3.52 B |
| 05/04/2026 | $17.10 | $17.00 (-0.58%) | $17.11 | $17.00 | 12.70 K | $3.52 B |
| 05/01/2026 | $17.20 | $17.11 (-0.52%) | $17.20 | $17.00 | 10.20 K | $3.54 B |
| 04/30/2026 | $17.02 | $17.10 (0.47%) | $17.10 | $16.96 | 29.10 K | $3.54 B |
| 04/29/2026 | $17.08 | $16.99 (-0.53%) | $17.08 | $16.96 | 12.50 K | $3.52 B |
| 04/28/2026 | $17.04 | $17.01 (-0.18%) | $17.04 | $17.00 | 7.20 K | $3.52 B |
| 04/27/2026 | $17.12 | $17.06 (-0.35%) | $17.12 | $17.03 | 14.63 K | $3.53 B |
| 04/24/2026 | $17.02 | $17.12 (0.59%) | $17.12 | $17.01 | 9.50 K | $3.54 B |
| 04/23/2026 | $17.06 | $17.09 (0.18%) | $17.12 | $17.06 | 6.10 K | $3.54 B |
| 04/22/2026 | $16.88 | $17.05 (1.01%) | $17.07 | $16.88 | 8.30 K | $3.53 B |
| 04/21/2026 | $16.96 | $16.95 (-0.06%) | $17.05 | $16.95 | 5.34 K | $3.51 B |
| 04/20/2026 | $17.10 | $17.02 (-0.47%) | $17.10 | $16.90 | 8.00 K | $3.52 B |
| 04/17/2026 | $17.07 | $17.05 (-0.12%) | $17.14 | $17.05 | 13.40 K | $3.53 B |
| 04/16/2026 | $17.04 | $16.94 (-0.59%) | $17.04 | $16.94 | 12.90 K | $3.51 B |
| 04/15/2026 | $17.07 | $17.04 (-0.18%) | $17.07 | $16.96 | 10.00 K | $3.53 B |
| 04/14/2026 | $16.95 | $16.99 (0.24%) | $17.05 | $16.89 | 75.20 K | $3.52 B |
| 04/13/2026 | $16.77 | $16.90 (0.78%) | $16.90 | $16.72 | 16.60 K | $3.50 B |
| 04/10/2026 | $16.76 | $16.77 (0.06%) | $16.82 | $16.67 | 18.70 K | $3.47 B |
| 04/09/2026 | $16.66 | $16.70 (0.24%) | $16.73 | $16.59 | 21.70 K | $3.46 B |
| 04/08/2026 | $16.64 | $16.63 (-0.06%) | $16.72 | $16.55 | 28.80 K | $3.44 B |
| 04/07/2026 | $16.45 | $16.45 (0%) | $16.47 | $16.36 | 21.50 K | $3.41 B |
| 04/06/2026 | $16.46 | $16.47 (0.06%) | $16.54 | $16.44 | 27.10 K | $3.41 B |
| 04/02/2026 | $16.28 | $16.46 (1.11%) | $16.49 | $16.28 | 27.50 K | $3.41 B |
| 04/01/2026 | $16.39 | $16.37 (-0.12%) | $16.53 | $16.33 | 37.60 K | $3.39 B |
| 03/31/2026 | $16.43 | $16.33 (-0.61%) | $16.48 | $16.26 | 95.20 K | $3.38 B |
| 03/30/2026 | $16.71 | $16.70 (-0.06%) | $16.81 | $16.63 | 22.30 K | $3.46 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.
