5 DAY PERFORMANCE
+6.32%
1 MONTH PERFORMANCE
+1.27%
3 MONTH PERFORMANCE
+0.49%
6 MONTH PERFORMANCE
+7.38%
YEAR-TO-DATE PERFORMANCE
-0.05%
1 YEAR PERFORMANCE
-4.53%
DTE Energy Company 2021 Series Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.12 | $17.10 (-0.12%) | $17.23 | $17.03 | 73.40 K | $3.54 B |
| 12/04/2025 | $17.29 | $17.17 (-0.69%) | $17.29 | $17.13 | 27.64 K | $3.55 B |
| 12/03/2025 | $17.19 | $17.26 (0.41%) | $17.28 | $17.15 | 47.24 K | $3.57 B |
| 12/02/2025 | $17.27 | $17.24 (-0.17%) | $17.33 | $17.11 | 74.40 K | $3.57 B |
| 12/01/2025 | $17.31 | $17.31 (0%) | $17.42 | $17.19 | 48.20 K | $3.58 B |
| 11/28/2025 | $17.45 | $17.39 (-0.34%) | $17.57 | $17.37 | 78.80 K | $3.60 B |
| 11/26/2025 | $17.37 | $17.44 (0.4%) | $17.49 | $17.34 | 19.70 K | $3.61 B |
| 11/25/2025 | $17.42 | $17.36 (-0.34%) | $17.42 | $17.27 | 28.23 K | $3.59 B |
| 11/24/2025 | $17.31 | $17.32 (0.06%) | $17.42 | $17.24 | 14.60 K | $3.59 B |
| 11/21/2025 | $17.18 | $17.27 (0.52%) | $17.31 | $17.08 | 41.50 K | $3.57 B |
| 11/20/2025 | $17.32 | $17.17 (-0.87%) | $17.43 | $17.08 | 41.03 K | $3.55 B |
| 11/19/2025 | $17.39 | $17.28 (-0.63%) | $17.45 | $17.25 | 45.30 K | $3.58 B |
| 11/18/2025 | $17.44 | $17.39 (-0.29%) | $17.47 | $17.32 | 25.60 K | $3.60 B |
| 11/17/2025 | $17.65 | $17.48 (-0.96%) | $17.68 | $17.27 | 50.80 K | $3.62 B |
| 11/14/2025 | $17.62 | $17.64 (0.11%) | $17.71 | $17.54 | 21.50 K | $3.65 B |
| 11/13/2025 | $18.20 | $17.90 (-1.65%) | $18.20 | $17.80 | 34.24 K | $3.71 B |
| 11/12/2025 | $18.30 | $18.18 (-0.66%) | $18.30 | $18.13 | 27.32 K | $3.76 B |
| 11/11/2025 | $18.25 | $18.23 (-0.11%) | $18.33 | $18.17 | 15.21 K | $3.77 B |
| 11/10/2025 | $18.22 | $18.25 (0.16%) | $18.27 | $18.10 | 18.70 K | $3.78 B |
| 11/07/2025 | $18.18 | $18.10 (-0.44%) | $18.18 | $17.99 | 18.40 K | $3.75 B |
| 11/06/2025 | $18.20 | $18.17 (-0.16%) | $18.20 | $18.04 | 23.90 K | $3.76 B |
| 11/05/2025 | $18.14 | $18.15 (0.06%) | $18.24 | $18.05 | 27.90 K | $3.76 B |
| 11/04/2025 | $18.08 | $18.09 (0.06%) | $18.14 | $17.95 | 16.73 K | $3.74 B |
| 11/03/2025 | $18.09 | $18.09 (0%) | $18.14 | $17.97 | 20.21 K | $3.74 B |
| 10/31/2025 | $18.25 | $18.04 (-1.15%) | $18.25 | $18.00 | 25.70 K | $3.73 B |
| 10/30/2025 | $18.29 | $18.14 (-0.82%) | $18.34 | $18.05 | 19.20 K | $3.75 B |
| 10/29/2025 | $18.42 | $18.30 (-0.65%) | $18.44 | $18.21 | 22.24 K | $3.79 B |
| 10/28/2025 | $18.39 | $18.39 (0%) | $18.41 | $18.34 | 8.80 K | $3.81 B |
| 10/27/2025 | $18.46 | $18.45 (-0.05%) | $18.47 | $18.39 | 12.70 K | $3.82 B |
| 10/24/2025 | $18.41 | $18.42 (0.05%) | $18.44 | $18.30 | 10.50 K | $3.81 B |
| 10/23/2025 | $18.36 | $18.36 (0%) | $18.39 | $18.28 | 136.04 K | $3.80 B |
| 10/22/2025 | $18.39 | $18.36 (-0.16%) | $18.47 | $18.29 | 17.72 K | $3.80 B |
| 10/21/2025 | $18.39 | $18.44 (0.27%) | $18.47 | $18.36 | 22.00 K | $3.82 B |
| 10/20/2025 | $18.29 | $18.39 (0.55%) | $18.39 | $18.29 | 24.52 K | $3.81 B |
| 10/17/2025 | $18.29 | $18.28 (-0.05%) | $18.29 | $18.16 | 8.02 K | $3.78 B |
| 10/16/2025 | $18.35 | $18.28 (-0.38%) | $18.37 | $18.20 | 37.10 K | $3.78 B |
| 10/15/2025 | $18.27 | $18.33 (0.33%) | $18.37 | $18.21 | 31.00 K | $3.79 B |
| 10/14/2025 | $18.25 | $18.22 (-0.16%) | $18.30 | $18.12 | 31.14 K | $3.77 B |
| 10/13/2025 | $18.28 | $18.30 (0.11%) | $18.31 | $18.11 | 15.80 K | $3.79 B |
| 10/10/2025 | $18.33 | $18.15 (-0.98%) | $18.33 | $18.02 | 30.41 K | $3.76 B |
| 10/09/2025 | $18.39 | $18.29 (-0.54%) | $18.39 | $18.25 | 14.22 K | $3.79 B |
| 10/08/2025 | $18.40 | $18.39 (-0.05%) | $18.40 | $18.32 | 45.72 K | $3.81 B |
| 10/07/2025 | $18.37 | $18.39 (0.11%) | $18.46 | $18.23 | 60.51 K | $3.81 B |
| 10/06/2025 | $18.32 | $18.36 (0.22%) | $18.37 | $18.17 | 14.50 K | $3.80 B |
| 10/03/2025 | $18.37 | $18.38 (0.05%) | $18.43 | $18.33 | 10.93 K | $3.80 B |
| 10/02/2025 | $18.48 | $18.37 (-0.6%) | $18.48 | $18.24 | 15.02 K | $3.80 B |
| 10/01/2025 | $18.17 | $18.43 (1.43%) | $18.45 | $18.05 | 61.20 K | $3.82 B |
| 09/30/2025 | $18.37 | $18.11 (-1.42%) | $18.40 | $18.07 | 75.53 K | $3.75 B |
| 09/29/2025 | $18.38 | $18.33 (-0.27%) | $18.39 | $18.28 | 16.52 K | $3.79 B |
| 09/26/2025 | $18.49 | $18.38 (-0.59%) | $18.49 | $18.32 | 19.03 K | $3.80 B |
| 09/25/2025 | $18.57 | $18.42 (-0.81%) | $18.57 | $18.39 | 21.20 K | $3.81 B |
| 09/24/2025 | $18.60 | $18.51 (-0.48%) | $18.60 | $18.43 | 26.90 K | $3.83 B |
| 09/23/2025 | $18.58 | $18.55 (-0.16%) | $18.64 | $18.51 | 30.91 K | $3.84 B |
| 09/22/2025 | $18.72 | $18.64 (-0.43%) | $18.73 | $18.56 | 26.24 K | $3.86 B |
| 09/19/2025 | $18.74 | $18.67 (-0.37%) | $18.74 | $18.46 | 18.30 K | $3.86 B |
| 09/18/2025 | $18.77 | $18.70 (-0.37%) | $18.80 | $18.64 | 22.54 K | $3.87 B |
| 09/17/2025 | $18.88 | $18.77 (-0.58%) | $18.95 | $18.70 | 15.90 K | $3.89 B |
| 09/16/2025 | $18.80 | $18.78 (-0.11%) | $18.80 | $18.67 | 11.74 K | $3.89 B |
| 09/15/2025 | $18.78 | $18.74 (-0.21%) | $18.79 | $18.63 | 23.20 K | $3.88 B |
| 09/12/2025 | $18.67 | $18.66 (-0.05%) | $18.73 | $18.60 | 25.10 K | $3.86 B |
| 09/11/2025 | $18.48 | $18.66 (0.97%) | $18.70 | $18.48 | 31.50 K | $3.86 B |
| 09/10/2025 | $18.35 | $18.41 (0.33%) | $18.41 | $18.27 | 18.31 K | $3.81 B |
| 09/09/2025 | $18.28 | $18.26 (-0.11%) | $18.28 | $18.12 | 21.41 K | $3.78 B |
| 09/08/2025 | $18.32 | $18.29 (-0.16%) | $18.40 | $18.20 | 73.51 K | $3.79 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.
