5 DAY PERFORMANCE
+4.33%
1 MONTH PERFORMANCE
+0.52%
3 MONTH PERFORMANCE
-0.74%
6 MONTH PERFORMANCE
-4.41%
YEAR-TO-DATE PERFORMANCE
+1.76%
1 YEAR PERFORMANCE
+1.58%
DTE Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/27/2026 | $16.75 | $16.70 (-0.3%) | $16.93 | $16.70 | 34.10 K | $3.46 B |
| 03/26/2026 | $16.92 | $16.80 (-0.71%) | $17.09 | $16.80 | 26.20 K | $3.48 B |
| 03/25/2026 | $17.06 | $16.99 (-0.41%) | $17.12 | $16.99 | 7.60 K | $3.52 B |
| 03/24/2026 | $16.98 | $16.94 (-0.24%) | $17.15 | $16.94 | 7.54 K | $3.51 B |
| 03/23/2026 | $16.91 | $16.94 (0.18%) | $17.13 | $16.90 | 16.80 K | $3.51 B |
| 03/20/2026 | $17.16 | $16.90 (-1.52%) | $17.19 | $16.88 | 11.80 K | $3.50 B |
| 03/19/2026 | $17.15 | $17.16 (0.06%) | $17.24 | $17.15 | 13.20 K | $3.55 B |
| 03/18/2026 | $17.21 | $17.21 (0%) | $17.27 | $17.16 | 12.30 K | $3.56 B |
| 03/17/2026 | $17.24 | $17.29 (0.29%) | $17.31 | $17.20 | 11.60 K | $3.58 B |
| 03/16/2026 | $17.32 | $17.20 (-0.69%) | $17.35 | $17.20 | 18.40 K | $3.56 B |
| 03/13/2026 | $17.27 | $17.26 (-0.06%) | $17.35 | $17.20 | 14.00 K | $3.57 B |
| 03/12/2026 | $17.26 | $17.30 (0.23%) | $17.40 | $17.25 | 20.00 K | $3.58 B |
| 03/11/2026 | $17.30 | $17.35 (0.29%) | $17.41 | $17.30 | 8.80 K | $3.59 B |
| 03/10/2026 | $17.30 | $17.38 (0.46%) | $17.40 | $17.30 | 8.20 K | $3.60 B |
| 03/09/2026 | $17.45 | $17.31 (-0.8%) | $17.45 | $17.30 | 21.60 K | $3.58 B |
| 03/06/2026 | $17.55 | $17.43 (-0.68%) | $17.55 | $17.37 | 12.30 K | $1.32 B |
| 03/05/2026 | $17.53 | $17.57 (0.23%) | $17.58 | $17.52 | 8.90 K | $1.31 B |
| 03/04/2026 | $17.56 | $17.54 (-0.11%) | $17.65 | $17.51 | 9.20 K | $1.31 B |
| 03/03/2026 | $17.50 | $17.50 (0%) | $17.50 | $17.39 | 16.50 K | $1.31 B |
| 03/02/2026 | $17.66 | $17.58 (-0.45%) | $17.68 | $17.55 | 8.60 K | $1.31 B |
| 02/27/2026 | $17.59 | $17.65 (0.34%) | $17.67 | $17.45 | 30.50 K | $1.30 B |
| 02/26/2026 | $17.69 | $17.60 (-0.51%) | $17.69 | $17.58 | 4.60 K | $1.30 B |
| 02/25/2026 | $17.66 | $17.63 (-0.17%) | $17.68 | $17.55 | 6.40 K | $3.65 B |
| 02/24/2026 | $17.59 | $17.62 (0.17%) | $17.71 | $17.57 | 6.10 K | $3.65 B |
| 02/23/2026 | $17.66 | $17.62 (-0.23%) | $17.68 | $17.58 | 8.00 K | $3.65 B |
| 02/20/2026 | $17.73 | $17.68 (-0.28%) | $17.77 | $17.65 | 12.50 K | $3.66 B |
| 02/19/2026 | $17.74 | $17.76 (0.11%) | $17.84 | $17.62 | 17.70 K | $3.68 B |
| 02/18/2026 | $17.70 | $17.72 (0.11%) | $17.78 | $17.65 | 8.40 K | $3.67 B |
| 02/17/2026 | $17.60 | $17.72 (0.68%) | $17.73 | $17.57 | 19.40 K | $3.67 B |
| 02/13/2026 | $17.57 | $17.58 (0.06%) | $17.59 | $17.45 | 7.80 K | $3.64 B |
| 02/12/2026 | $17.53 | $17.53 (0%) | $17.57 | $17.50 | 17.40 K | $3.63 B |
| 02/11/2026 | $17.43 | $17.51 (0.46%) | $17.55 | $17.43 | 7.00 K | $3.62 B |
| 02/10/2026 | $17.53 | $17.43 (-0.57%) | $17.56 | $17.43 | 22.30 K | $3.61 B |
| 02/09/2026 | $17.32 | $17.40 (0.46%) | $17.43 | $17.32 | 11.10 K | $3.60 B |
| 02/06/2026 | $17.41 | $17.41 (0%) | $17.50 | $17.36 | 11.20 K | $3.60 B |
| 02/05/2026 | $17.38 | $17.39 (0.06%) | $17.59 | $17.34 | 19.00 K | $3.60 B |
| 02/04/2026 | $17.52 | $17.52 (0%) | $17.52 | $17.40 | 9.40 K | $3.63 B |
| 02/03/2026 | $17.64 | $17.52 (-0.68%) | $17.68 | $17.50 | 15.20 K | $3.63 B |
| 02/02/2026 | $17.68 | $17.64 (-0.23%) | $17.73 | $17.55 | 37.60 K | $3.65 B |
| 01/30/2026 | $17.68 | $17.69 (0.06%) | $17.69 | $17.54 | 19.00 K | $3.66 B |
| 01/29/2026 | $17.69 | $17.63 (-0.34%) | $17.69 | $17.48 | 14.00 K | $3.65 B |
| 01/28/2026 | $17.71 | $17.70 (-0.06%) | $17.79 | $17.69 | 12.50 K | $3.66 B |
| 01/27/2026 | $17.69 | $17.79 (0.57%) | $17.81 | $17.69 | 8.00 K | $3.68 B |
| 01/26/2026 | $17.76 | $17.75 (-0.06%) | $17.76 | $17.63 | 9.40 K | $3.67 B |
| 01/23/2026 | $17.61 | $17.72 (0.62%) | $17.74 | $17.61 | 23.20 K | $3.67 B |
| 01/22/2026 | $17.62 | $17.65 (0.17%) | $17.69 | $17.55 | 17.10 K | $3.65 B |
| 01/21/2026 | $17.52 | $17.62 (0.57%) | $17.62 | $17.45 | 14.10 K | $3.65 B |
| 01/20/2026 | $17.54 | $17.57 (0.17%) | $17.60 | $17.44 | 24.30 K | $3.64 B |
| 01/16/2026 | $17.62 | $17.69 (0.4%) | $17.74 | $17.54 | 21.40 K | $3.66 B |
| 01/15/2026 | $17.65 | $17.64 (-0.06%) | $17.75 | $17.58 | 29.00 K | $3.65 B |
| 01/14/2026 | $17.50 | $17.58 (0.46%) | $17.58 | $17.43 | 9.10 K | $3.64 B |
| 01/13/2026 | $17.45 | $17.48 (0.17%) | $17.57 | $17.41 | 19.90 K | $3.62 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.
