5 DAY PERFORMANCE
-9.12%
1 MONTH PERFORMANCE
-3.64%
3 MONTH PERFORMANCE
-0.92%
6 MONTH PERFORMANCE
-3.87%
YEAR-TO-DATE PERFORMANCE
-0.89%
1 YEAR PERFORMANCE
+7.93%
DTE Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $131.40 | $131.36 (-0.03%) | $132.42 | $130.95 | 981,330 | $27.20 B |
| 03/11/2025 | $132.29 | $132.03 (-0.2%) | $132.83 | $131.11 | 1.50 M | $27.33 B |
| 03/10/2025 | $132.26 | $132.01 (-0.19%) | $133.94 | $130.15 | 2.42 M | $27.33 B |
| 03/07/2025 | $130.88 | $131.68 (0.61%) | $132.55 | $130.57 | 2.41 M | $27.26 B |
| 03/06/2025 | $132.01 | $130.54 (-1.11%) | $132.01 | $129.69 | 845,000 | $27.02 B |
| 03/05/2025 | $131.02 | $132.05 (0.79%) | $133.09 | $130.72 | 1.70 M | $27.33 B |
| 03/04/2025 | $135.99 | $131.94 (-2.98%) | $136.28 | $131.63 | 1.30 M | $27.31 B |
| 03/03/2025 | $133.32 | $135.24 (1.44%) | $135.24 | $132.95 | 1.08 M | $27.99 B |
| 02/28/2025 | $133.07 | $133.70 (0.47%) | $134.11 | $131.72 | 1.16 M | $27.68 B |
| 02/27/2025 | $131.82 | $131.84 (0.02%) | $133.00 | $131.19 | 698,014 | $27.29 B |
| 02/26/2025 | $132.87 | $132.65 (-0.17%) | $133.42 | $131.84 | 877,400 | $27.46 B |
| 02/25/2025 | $132.39 | $133.39 (0.76%) | $133.49 | $132.39 | 993,600 | $27.61 B |
| 02/24/2025 | $132.40 | $132.38 (-0.02%) | $133.45 | $130.85 | 782,932 | $27.40 B |
| 02/21/2025 | $130.76 | $131.99 (0.94%) | $132.88 | $129.80 | 1.08 M | $27.32 B |
| 02/20/2025 | $129.61 | $131.18 (1.21%) | $131.84 | $128.27 | 1.51 M | $27.15 B |
| 02/19/2025 | $129.02 | $130.38 (1.05%) | $130.53 | $128.97 | 1.04 M | $26.99 B |
| 02/18/2025 | $129.80 | $129.55 (-0.19%) | $130.36 | $128.57 | 1.43 M | $26.82 B |
| 02/14/2025 | $128.67 | $129.04 (0.29%) | $130.22 | $128.34 | 1.89 M | $26.71 B |
| 02/13/2025 | $123.71 | $127.81 (3.31%) | $128.74 | $123.48 | 2.58 M | $26.46 B |
| 02/12/2025 | $123.56 | $124.19 (0.51%) | $124.55 | $122.85 | 1.34 M | $25.71 B |
| 02/11/2025 | $123.22 | $124.89 (1.36%) | $124.94 | $122.22 | 924,533 | $25.85 B |
| 02/10/2025 | $122.64 | $123.71 (0.87%) | $123.82 | $122.12 | 1.10 M | $25.61 B |
| 02/07/2025 | $122.21 | $122.70 (0.4%) | $122.88 | $121.45 | 1.18 M | $25.40 B |
| 02/06/2025 | $122.78 | $122.56 (-0.18%) | $123.00 | $121.58 | 1.06 M | $25.37 B |
| 02/05/2025 | $121.84 | $122.69 (0.7%) | $123.24 | $121.19 | 1.25 M | $25.40 B |
| 02/04/2025 | $120.17 | $120.65 (0.4%) | $121.13 | $119.00 | 848,310 | $24.97 B |
| 02/03/2025 | $119.06 | $120.90 (1.55%) | $121.40 | $118.20 | 1.48 M | $25.03 B |
| 01/31/2025 | $119.02 | $119.88 (0.72%) | $120.73 | $118.82 | 1.39 M | $24.82 B |
| 01/30/2025 | $118.88 | $119.33 (0.38%) | $119.73 | $118.25 | 1.11 M | $24.70 B |
| 01/29/2025 | $118.87 | $117.60 (-1.07%) | $119.67 | $117.56 | 1.26 M | $24.34 B |
| 01/28/2025 | $121.25 | $118.60 (-2.19%) | $121.26 | $118.06 | 1.21 M | $24.55 B |
| 01/27/2025 | $120.40 | $121.73 (1.1%) | $122.13 | $118.11 | 1.34 M | $25.20 B |
| 01/24/2025 | $119.45 | $119.10 (-0.29%) | $120.25 | $118.86 | 1.11 M | $24.65 B |
| 01/23/2025 | $120.82 | $119.51 (-1.08%) | $121.25 | $116.30 | 2.74 M | $24.74 B |
| 01/22/2025 | $123.32 | $120.23 (-2.51%) | $123.42 | $119.90 | 1.10 M | $24.89 B |
| 01/21/2025 | $124.31 | $123.89 (-0.34%) | $125.60 | $123.44 | 1.21 M | $25.65 B |
| 01/17/2025 | $122.75 | $123.66 (0.74%) | $124.09 | $122.40 | 697,200 | $25.60 B |
| 01/16/2025 | $120.28 | $122.99 (2.25%) | $123.00 | $120.28 | 903,631 | $25.46 B |
| 01/15/2025 | $121.36 | $120.61 (-0.62%) | $121.73 | $120.11 | 843,020 | $24.97 B |
| 01/14/2025 | $118.29 | $119.43 (0.96%) | $120.15 | $117.95 | 823,231 | $24.72 B |
| 01/13/2025 | $119.08 | $118.22 (-0.72%) | $119.08 | $116.76 | 710,500 | $24.47 B |
| 01/10/2025 | $120.14 | $119.02 (-0.93%) | $120.80 | $118.36 | 1.08 M | $24.64 B |
| 01/08/2025 | $119.57 | $121.01 (1.2%) | $121.09 | $118.95 | 814,900 | $25.05 B |
| 01/07/2025 | $119.74 | $120.38 (0.53%) | $121.43 | $119.70 | 844,700 | $24.92 B |
| 01/06/2025 | $121.57 | $119.67 (-1.56%) | $121.61 | $119.46 | 893,400 | $24.77 B |
| 01/03/2025 | $121.24 | $121.58 (0.28%) | $122.30 | $120.75 | 906,111 | $25.17 B |
| 01/02/2025 | $122.83 | $121.07 (-1.43%) | $122.83 | $120.65 | 693,200 | $25.06 B |
| 12/31/2024 | $120.61 | $120.75 (0.12%) | $121.43 | $120.02 | 646,040 | $25.00 B |
| 12/30/2024 | $121.00 | $120.55 (-0.37%) | $121.00 | $119.43 | 735,000 | $24.95 B |
| 12/27/2024 | $120.39 | $121.35 (0.8%) | $122.08 | $120.10 | 1.08 M | $25.12 B |
| 12/26/2024 | $120.25 | $121.09 (0.7%) | $121.35 | $120.04 | 533,400 | $25.07 B |
| 12/24/2024 | $120.07 | $120.76 (0.57%) | $120.81 | $120.07 | 309,908 | $25.00 B |
| 12/23/2024 | $120.05 | $120.25 (0.17%) | $120.41 | $118.92 | 899,035 | $24.89 B |
| 12/20/2024 | $116.94 | $120.18 (2.77%) | $120.49 | $116.70 | 3.04 M | $24.88 B |
| 12/19/2024 | $116.92 | $118.11 (1.02%) | $119.28 | $116.65 | 1.36 M | $24.45 B |
| 12/18/2024 | $120.30 | $117.53 (-2.3%) | $120.81 | $117.49 | 1.41 M | $24.33 B |
| 12/17/2024 | $120.82 | $120.70 (-0.1%) | $122.94 | $120.23 | 1.86 M | $24.98 B |
| 12/16/2024 | $120.31 | $121.35 (0.86%) | $123.07 | $119.84 | 2.43 M | $25.12 B |
| 12/13/2024 | $120.87 | $121.28 (0.34%) | $121.93 | $120.43 | 1.44 M | $25.10 B |
| 12/12/2024 | $121.48 | $120.78 (-0.58%) | $121.69 | $120.62 | 1.30 M | $25.00 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.
