5 DAY PERFORMANCE
+16.91%
1 MONTH PERFORMANCE
+11.79%
3 MONTH PERFORMANCE
+5.41%
6 MONTH PERFORMANCE
+3.89%
YEAR-TO-DATE PERFORMANCE
+1.76%
1 YEAR PERFORMANCE
-4.62%
DTE Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $14.69 | $14.71 (0.1%) | $14.81 | $14.63 | 39.05 K | $3.06 B |
| 10/08/2026 | $14.56 | $14.78 (1.51%) | $14.79 | $14.56 | 37.90 K | $3.07 B |
| 10/07/2026 | $14.64 | $14.68 (0.27%) | $14.72 | $14.44 | 147.00 K | $3.05 B |
| 10/06/2026 | $14.74 | $14.77 (0.2%) | $14.91 | $14.71 | 31.70 K | $3.07 B |
| 10/05/2026 | $14.80 | $14.81 (0.07%) | $15.05 | $14.66 | 25.15 K | $3.08 B |
| 10/02/2026 | $14.90 | $14.84 (-0.4%) | $15.12 | $14.80 | 48.71 K | $3.09 B |
| 10/01/2026 | $14.45 | $14.90 (3.11%) | $14.99 | $14.42 | 79.05 K | $3.10 B |
| 09/30/2026 | $14.85 | $14.50 (-2.36%) | $14.85 | $14.41 | 221.73 K | $3.02 B |
| 09/29/2026 | $15.12 | $14.99 (-0.86%) | $15.23 | $14.85 | 45.80 K | $3.12 B |
| 09/28/2026 | $15.40 | $15.11 (-1.88%) | $15.89 | $15.10 | 21.03 K | $3.14 B |
| 09/25/2026 | $15.34 | $15.34 (0%) | $15.52 | $15.19 | 63.91 K | $3.19 B |
| 09/24/2026 | $15.30 | $15.34 (0.26%) | $15.55 | $15.27 | 34.24 K | $3.19 B |
| 09/23/2026 | $15.48 | $15.40 (-0.53%) | $15.67 | $15.32 | 37.82 K | $3.20 B |
| 09/22/2026 | $15.53 | $15.59 (0.39%) | $15.65 | $15.45 | 30.67 K | $3.24 B |
| 09/21/2026 | $15.66 | $15.60 (-0.38%) | $15.70 | $15.46 | 29.85 K | $3.24 B |
| 09/18/2026 | $15.80 | $15.60 (-1.27%) | $15.85 | $15.54 | 31.20 K | $3.24 B |
| 09/17/2026 | $15.85 | $15.80 (-0.32%) | $15.99 | $15.64 | 54.52 K | $3.29 B |
| 09/16/2026 | $15.70 | $15.90 (1.27%) | $15.90 | $15.57 | 50.00 K | $3.31 B |
| 09/15/2026 | $15.58 | $15.60 (0.13%) | $15.80 | $15.50 | 86.40 K | $3.24 B |
| 09/14/2026 | $15.59 | $15.70 (0.71%) | $15.89 | $15.45 | 29.42 K | $3.27 B |
| 09/11/2026 | $15.65 | $15.70 (0.32%) | $15.74 | $15.51 | 11.92 K | $3.27 B |
| 09/10/2026 | $15.47 | $15.50 (0.19%) | $15.59 | $15.40 | 19.70 K | $3.22 B |
| 09/09/2026 | $15.64 | $15.52 (-0.77%) | $15.68 | $15.49 | 28.00 K | $3.23 B |
| 09/08/2026 | $15.81 | $15.59 (-1.39%) | $15.81 | $15.56 | 22.20 K | $3.24 B |
| 09/04/2026 | $15.73 | $15.72 (-0.06%) | $15.77 | $15.65 | 12.00 K | $3.27 B |
| 09/03/2026 | $15.70 | $15.72 (0.13%) | $15.79 | $15.65 | 22.40 K | $3.27 B |
| 09/02/2026 | $15.61 | $15.65 (0.26%) | $15.70 | $15.61 | 21.75 K | $3.26 B |
| 09/01/2026 | $15.77 | $15.61 (-1.01%) | $15.77 | $15.60 | 23.52 K | $3.25 B |
| 08/31/2026 | $15.72 | $15.75 (0.19%) | $15.85 | $15.65 | 32.80 K | $3.28 B |
| 08/28/2026 | $15.97 | $15.86 (-0.69%) | $15.97 | $15.80 | 15.10 K | $3.30 B |
| 08/27/2026 | $15.86 | $15.96 (0.63%) | $15.97 | $15.86 | 21.23 K | $3.32 B |
| 08/26/2026 | $16.03 | $15.95 (-0.5%) | $16.03 | $15.86 | 9.94 K | $3.32 B |
| 08/25/2026 | $15.83 | $16.03 (1.26%) | $16.03 | $15.80 | 24.30 K | $3.33 B |
| 08/24/2026 | $15.75 | $15.88 (0.83%) | $15.89 | $15.75 | 25.80 K | $3.30 B |
| 08/21/2026 | $15.86 | $15.73 (-0.82%) | $15.89 | $15.62 | 27.43 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 |
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.
