5 DAY PERFORMANCE
+8.44%
1 MONTH PERFORMANCE
+5.73%
3 MONTH PERFORMANCE
+3.40%
6 MONTH PERFORMANCE
-1.53%
YEAR-TO-DATE PERFORMANCE
+1.76%
1 YEAR PERFORMANCE
-4.09%
DTE Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $15.86 | $15.73 (-0.82%) | $15.89 | $15.62 | 27.40 K | $3.27 B |
| 08/20/2026 | $15.99 | $15.97 (-0.13%) | $15.99 | $15.81 | 18.30 K | $3.32 B |
| 08/19/2026 | $16.00 | $16.00 (0%) | $16.04 | $15.89 | 29.10 K | $3.33 B |
| 08/18/2026 | $15.99 | $15.90 (-0.56%) | $16.02 | $15.84 | 32.22 K | $3.31 B |
| 08/17/2026 | $16.10 | $16.05 (-0.31%) | $16.15 | $16.03 | 23.30 K | $3.34 B |
| 08/14/2026 | $16.14 | $16.16 (0.12%) | $16.16 | $16.08 | 10.50 K | $3.36 B |
| 08/13/2026 | $16.20 | $16.17 (-0.19%) | $16.21 | $16.06 | 37.61 K | $3.36 B |
| 08/12/2026 | $16.15 | $16.04 (-0.68%) | $16.23 | $16.03 | 26.90 K | $3.34 B |
| 08/11/2026 | $16.20 | $16.20 (0%) | $16.20 | $16.14 | 25.50 K | $3.37 B |
| 08/10/2026 | $16.32 | $16.20 (-0.74%) | $16.35 | $16.15 | 28.00 K | $3.37 B |
| 08/07/2026 | $16.45 | $16.32 (-0.79%) | $16.45 | $16.28 | 19.60 K | $3.39 B |
| 08/06/2026 | $16.46 | $16.35 (-0.67%) | $16.54 | $16.32 | 16.24 K | $3.40 B |
| 08/05/2026 | $16.46 | $16.43 (-0.18%) | $16.56 | $16.43 | 10.90 K | $3.42 B |
| 08/04/2026 | $16.54 | $16.53 (-0.06%) | $16.62 | $16.46 | 19.70 K | $3.44 B |
| 08/03/2026 | $16.58 | $16.52 (-0.36%) | $16.58 | $16.45 | 31.42 K | $3.44 B |
| 07/31/2026 | $16.45 | $16.52 (0.43%) | $16.52 | $16.42 | 26.20 K | $3.44 B |
| 07/30/2026 | $16.27 | $16.41 (0.86%) | $16.44 | $16.27 | 15.53 K | $3.41 B |
| 07/29/2026 | $16.35 | $16.33 (-0.12%) | $16.46 | $16.29 | 26.30 K | $3.40 B |
| 07/28/2026 | $16.45 | $16.40 (-0.3%) | $16.48 | $16.38 | 12.51 K | $3.41 B |
| 07/27/2026 | $16.48 | $16.38 (-0.61%) | $16.48 | $16.34 | 15.72 K | $3.41 B |
| 07/24/2026 | $16.35 | $16.41 (0.37%) | $16.46 | $16.35 | 14.90 K | $3.41 B |
| 07/23/2026 | $16.45 | $16.38 (-0.43%) | $16.45 | $16.35 | 7.20 K | $3.39 B |
| 07/22/2026 | $16.46 | $16.51 (0.3%) | $16.57 | $16.46 | 6.60 K | $3.42 B |
| 07/21/2026 | $16.55 | $16.50 (-0.3%) | $16.63 | $16.48 | 14.70 K | $3.42 B |
| 07/20/2026 | $16.61 | $16.59 (-0.12%) | $16.64 | $16.58 | 13.01 K | $3.43 B |
| 07/17/2026 | $16.57 | $16.62 (0.3%) | $16.62 | $16.50 | 17.70 K | $3.44 B |
| 07/16/2026 | $16.49 | $16.57 (0.49%) | $16.58 | $16.40 | 16.50 K | $3.43 B |
| 07/15/2026 | $16.55 | $16.58 (0.18%) | $16.58 | $16.43 | 15.13 K | $3.43 B |
| 07/14/2026 | $16.39 | $16.47 (0.49%) | $16.48 | $16.39 | 17.44 K | $3.41 B |
| 07/13/2026 | $16.48 | $16.39 (-0.55%) | $16.48 | $16.37 | 14.82 K | $3.39 B |
| 07/10/2026 | $16.50 | $16.45 (-0.3%) | $16.50 | $16.41 | 4.91 K | $3.41 B |
| 07/09/2026 | $16.50 | $16.46 (-0.24%) | $16.50 | $16.41 | 14.00 K | $3.41 B |
| 07/08/2026 | $16.48 | $16.41 (-0.42%) | $16.54 | $16.37 | 28.00 K | $3.40 B |
| 07/07/2026 | $16.62 | $16.52 (-0.6%) | $16.67 | $16.52 | 19.70 K | $3.42 B |
| 07/06/2026 | $16.59 | $16.65 (0.36%) | $16.75 | $16.59 | 18.04 K | $3.45 B |
| 07/02/2026 | $16.65 | $16.54 (-0.66%) | $16.75 | $16.54 | 12.52 K | $3.42 B |
| 07/01/2026 | $16.64 | $16.65 (0.06%) | $16.75 | $16.64 | 12.61 K | $3.45 B |
| 06/30/2026 | $16.83 | $16.61 (-1.31%) | $16.85 | $16.60 | 101.44 K | $3.44 B |
| 06/29/2026 | $16.85 | $17.10 (1.48%) | $17.19 | $16.85 | 58.50 K | $3.54 B |
| 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 |
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.
