5 DAY PERFORMANCE
+7.05%
1 MONTH PERFORMANCE
+3.63%
3 MONTH PERFORMANCE
+2.82%
6 MONTH PERFORMANCE
-1.38%
YEAR-TO-DATE PERFORMANCE
-0.12%
1 YEAR PERFORMANCE
-4.24%
DTE Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $15.81 | $15.67 (-0.89%) | $15.82 | $15.55 | 44.60 K | $3.26 B |
| 08/20/2026 | $15.95 | $15.91 (-0.25%) | $15.96 | $15.81 | 40.24 K | $3.31 B |
| 08/19/2026 | $16.00 | $16.02 (0.13%) | $16.04 | $15.90 | 43.30 K | $3.33 B |
| 08/18/2026 | $16.03 | $15.92 (-0.69%) | $16.17 | $15.78 | 20.10 K | $3.31 B |
| 08/17/2026 | $16.26 | $16.04 (-1.35%) | $16.26 | $16.04 | 15.15 K | $3.34 B |
| 08/14/2026 | $16.44 | $16.42 (-0.12%) | $16.50 | $16.40 | 9.52 K | $3.42 B |
| 08/13/2026 | $16.45 | $16.47 (0.12%) | $16.54 | $16.45 | 11.42 K | $3.43 B |
| 08/12/2026 | $16.57 | $16.40 (-1.03%) | $16.58 | $16.40 | 25.90 K | $3.41 B |
| 08/11/2026 | $16.42 | $16.54 (0.73%) | $16.55 | $16.37 | 10.20 K | $3.44 B |
| 08/10/2026 | $16.55 | $16.51 (-0.22%) | $16.55 | $16.45 | 25.31 K | $3.43 B |
| 08/07/2026 | $16.67 | $16.58 (-0.54%) | $16.71 | $16.57 | 16.93 K | $3.45 B |
| 08/06/2026 | $16.67 | $16.56 (-0.66%) | $16.71 | $16.56 | 30.97 K | $3.44 B |
| 08/05/2026 | $16.71 | $16.73 (0.12%) | $16.80 | $16.70 | 24.49 K | $3.48 B |
| 08/04/2026 | $16.85 | $16.77 (-0.47%) | $16.85 | $16.74 | 10.43 K | $3.49 B |
| 08/03/2026 | $16.82 | $16.72 (-0.59%) | $16.85 | $16.71 | 52.30 K | $3.48 B |
| 07/31/2026 | $16.78 | $16.79 (0.06%) | $16.86 | $16.78 | 39.40 K | $3.49 B |
| 07/30/2026 | $16.67 | $16.78 (0.66%) | $16.80 | $16.67 | 25.13 K | $3.49 B |
| 07/29/2026 | $16.62 | $16.73 (0.66%) | $16.74 | $16.62 | 20.90 K | $3.48 B |
| 07/28/2026 | $16.62 | $16.76 (0.84%) | $16.81 | $16.62 | 25.41 K | $3.49 B |
| 07/27/2026 | $16.71 | $16.62 (-0.54%) | $16.71 | $16.60 | 15.20 K | $3.46 B |
| 07/24/2026 | $16.62 | $16.55 (-0.42%) | $16.63 | $16.55 | 13.03 K | $3.44 B |
| 07/23/2026 | $16.58 | $16.55 (-0.18%) | $16.77 | $16.55 | 15.42 K | $3.43 B |
| 07/22/2026 | $16.75 | $16.72 (-0.18%) | $16.77 | $16.67 | 14.62 K | $3.46 B |
| 07/21/2026 | $16.83 | $16.77 (-0.36%) | $16.86 | $16.77 | 15.70 K | $3.47 B |
| 07/20/2026 | $16.80 | $16.87 (0.42%) | $16.87 | $16.78 | 17.51 K | $3.49 B |
| 07/17/2026 | $16.77 | $16.84 (0.42%) | $16.86 | $16.75 | 6.70 K | $3.49 B |
| 07/16/2026 | $16.75 | $16.85 (0.6%) | $16.86 | $16.70 | 26.94 K | $3.49 B |
| 07/15/2026 | $16.76 | $16.87 (0.66%) | $16.87 | $16.65 | 33.90 K | $3.49 B |
| 07/14/2026 | $16.70 | $16.75 (0.3%) | $16.80 | $16.68 | 22.80 K | $3.47 B |
| 07/13/2026 | $16.76 | $16.72 (-0.24%) | $16.80 | $16.65 | 47.30 K | $3.46 B |
| 07/10/2026 | $16.82 | $16.78 (-0.24%) | $16.85 | $16.76 | 17.71 K | $3.47 B |
| 07/09/2026 | $16.85 | $16.83 (-0.12%) | $16.90 | $16.80 | 14.53 K | $3.48 B |
| 07/08/2026 | $16.95 | $16.85 (-0.59%) | $16.95 | $16.83 | 72.60 K | $3.49 B |
| 07/07/2026 | $17.02 | $16.97 (-0.29%) | $17.02 | $16.95 | 16.10 K | $3.51 B |
| 07/06/2026 | $17.00 | $17.01 (0.06%) | $17.09 | $16.98 | 24.30 K | $3.52 B |
| 07/02/2026 | $17.00 | $16.99 (-0.06%) | $17.10 | $16.97 | 11.50 K | $3.52 B |
| 07/01/2026 | $17.00 | $17.05 (0.29%) | $17.20 | $16.97 | 15.44 K | $3.53 B |
| 06/30/2026 | $16.96 | $17.02 (0.35%) | $17.26 | $16.94 | 337.40 K | $3.52 B |
| 06/29/2026 | $16.96 | $17.04 (0.47%) | $17.12 | $16.92 | 29.40 K | $3.53 B |
| 06/26/2026 | $16.98 | $16.96 (-0.12%) | $17.09 | $16.96 | 28.90 K | $3.51 B |
| 06/25/2026 | $17.07 | $17.02 (-0.29%) | $17.07 | $16.97 | 58.52 K | $3.52 B |
| 06/24/2026 | $16.94 | $17.02 (0.47%) | $17.05 | $16.94 | 96.70 K | $3.52 B |
| 06/23/2026 | $16.87 | $16.92 (0.3%) | $16.93 | $16.83 | 76.70 K | $3.50 B |
| 06/22/2026 | $16.90 | $16.94 (0.24%) | $16.96 | $16.85 | 135.61 K | $3.51 B |
| 06/18/2026 | $16.94 | $16.92 (-0.12%) | $17.00 | $16.90 | 38.26 K | $3.50 B |
| 06/17/2026 | $16.91 | $16.92 (0.06%) | $17.05 | $16.91 | 51.80 K | $3.50 B |
| 06/16/2026 | $16.92 | $16.92 (0%) | $16.96 | $16.90 | 10.81 K | $3.50 B |
| 06/15/2026 | $16.83 | $16.94 (0.65%) | $16.94 | $16.83 | 8.01 K | $3.51 B |
| 06/12/2026 | $16.80 | $16.83 (0.18%) | $16.93 | $16.78 | 14.30 K | $3.48 B |
| 06/11/2026 | $16.78 | $16.80 (0.12%) | $16.89 | $16.78 | 10.84 K | $3.48 B |
| 06/10/2026 | $16.74 | $16.80 (0.36%) | $16.83 | $16.73 | 14.43 K | $3.48 B |
| 06/09/2026 | $16.76 | $16.80 (0.24%) | $16.83 | $16.67 | 76.10 K | $3.48 B |
| 06/08/2026 | $16.74 | $16.76 (0.12%) | $16.80 | $16.66 | 26.80 K | $3.47 B |
| 06/05/2026 | $16.70 | $16.77 (0.42%) | $16.77 | $16.65 | 109.31 K | $3.47 B |
| 06/04/2026 | $16.72 | $16.77 (0.3%) | $16.79 | $16.71 | 18.64 K | $3.47 B |
| 06/03/2026 | $16.76 | $16.74 (-0.12%) | $16.86 | $16.70 | 18.54 K | $3.47 B |
| 06/02/2026 | $16.86 | $16.85 (-0.06%) | $16.88 | $16.79 | 105.34 K | $3.49 B |
| 06/01/2026 | $16.82 | $16.86 (0.24%) | $16.88 | $16.82 | 80.52 K | $3.49 B |
| 05/29/2026 | $16.83 | $16.88 (0.3%) | $16.91 | $16.83 | 83.50 K | $3.49 B |
| 05/28/2026 | $16.85 | $16.84 (-0.06%) | $16.86 | $16.76 | 12.94 K | $3.49 B |
| 05/27/2026 | $16.79 | $16.82 (0.18%) | $16.82 | $16.69 | 50.40 K | $3.48 B |
| 05/26/2026 | $16.84 | $16.82 (-0.12%) | $16.85 | $16.70 | 30.66 K | $3.48 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.
