5 DAY PERFORMANCE
-0.52%
1 MONTH PERFORMANCE
+0.82%
3 MONTH PERFORMANCE
-1.38%
6 MONTH PERFORMANCE
-4.19%
YEAR-TO-DATE PERFORMANCE
-0.12%
1 YEAR PERFORMANCE
-2.78%
DTE Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $17.18 | $17.15 (-0.17%) | $17.23 | $17.12 | 57.09 K | $3.55 B |
| 05/12/2026 | $17.23 | $17.22 (-0.06%) | $17.23 | $17.17 | 6.90 K | $3.56 B |
| 05/11/2026 | $17.24 | $17.23 (-0.06%) | $17.24 | $17.16 | 10.20 K | $3.57 B |
| 05/08/2026 | $17.18 | $17.24 (0.35%) | $17.24 | $17.18 | 18.44 K | $3.57 B |
| 05/07/2026 | $17.20 | $17.17 (-0.17%) | $17.24 | $17.15 | 17.35 K | $3.55 B |
| 05/06/2026 | $17.17 | $17.22 (0.29%) | $17.24 | $17.17 | 9.50 K | $3.56 B |
| 05/05/2026 | $17.18 | $17.19 (0.06%) | $17.24 | $17.15 | 12.90 K | $3.56 B |
| 05/04/2026 | $17.16 | $17.16 (0%) | $17.18 | $17.15 | 30.00 K | $3.55 B |
| 05/01/2026 | $17.24 | $17.19 (-0.29%) | $17.24 | $17.15 | 5.90 K | $3.56 B |
| 04/30/2026 | $17.18 | $17.18 (0%) | $17.25 | $17.12 | 19.30 K | $3.56 B |
| 04/29/2026 | $17.15 | $17.15 (0%) | $17.22 | $17.10 | 38.74 K | $3.55 B |
| 04/28/2026 | $17.13 | $17.15 (0.12%) | $17.20 | $17.11 | 14.60 K | $3.55 B |
| 04/27/2026 | $17.29 | $17.17 (-0.69%) | $17.29 | $17.13 | 24.43 K | $3.55 B |
| 04/24/2026 | $17.26 | $17.22 (-0.23%) | $17.30 | $17.15 | 15.04 K | $3.56 B |
| 04/23/2026 | $17.10 | $17.20 (0.58%) | $17.29 | $17.10 | 18.01 K | $3.56 B |
| 04/22/2026 | $17.19 | $17.17 (-0.12%) | $17.20 | $17.08 | 31.84 K | $3.55 B |
| 04/21/2026 | $17.22 | $17.12 (-0.58%) | $17.22 | $17.08 | 17.82 K | $3.54 B |
| 04/20/2026 | $17.14 | $17.18 (0.23%) | $17.25 | $17.14 | 16.10 K | $3.56 B |
| 04/17/2026 | $17.18 | $17.21 (0.17%) | $17.28 | $17.15 | 8.41 K | $3.56 B |
| 04/16/2026 | $17.20 | $17.14 (-0.35%) | $17.21 | $17.11 | 103.50 K | $3.55 B |
| 04/15/2026 | $17.16 | $17.15 (-0.06%) | $17.19 | $17.10 | 11.31 K | $3.55 B |
| 04/14/2026 | $17.04 | $17.15 (0.65%) | $17.15 | $17.04 | 40.52 K | $3.55 B |
| 04/13/2026 | $16.92 | $17.01 (0.53%) | $17.02 | $16.89 | 25.95 K | $3.52 B |
| 04/10/2026 | $16.91 | $16.94 (0.18%) | $16.96 | $16.79 | 54.94 K | $3.51 B |
| 04/09/2026 | $16.83 | $16.85 (0.12%) | $16.91 | $16.75 | 25.40 K | $3.49 B |
| 04/08/2026 | $16.78 | $16.83 (0.3%) | $16.86 | $16.78 | 103.70 K | $3.48 B |
| 04/07/2026 | $16.53 | $16.60 (0.42%) | $16.60 | $16.41 | 30.90 K | $3.44 B |
| 04/06/2026 | $16.56 | $16.58 (0.12%) | $16.62 | $16.54 | 37.20 K | $3.43 B |
| 04/02/2026 | $16.45 | $16.56 (0.67%) | $16.59 | $16.40 | 20.10 K | $3.43 B |
| 04/01/2026 | $16.49 | $16.55 (0.36%) | $16.65 | $16.49 | 39.01 K | $3.43 B |
| 03/31/2026 | $16.56 | $16.45 (-0.66%) | $16.61 | $16.45 | 106.70 K | $3.41 B |
| 03/30/2026 | $16.63 | $16.56 (-0.42%) | $16.74 | $16.55 | 18.00 K | $3.43 B |
| 03/27/2026 | $16.75 | $16.63 (-0.72%) | $16.75 | $16.63 | 45.50 K | $3.44 B |
| 03/26/2026 | $16.83 | $16.80 (-0.18%) | $16.93 | $16.76 | 26.00 K | $3.48 B |
| 03/25/2026 | $16.91 | $16.87 (-0.24%) | $16.95 | $16.81 | 10.20 K | $3.49 B |
| 03/24/2026 | $16.79 | $16.84 (0.3%) | $16.88 | $16.79 | 8.80 K | $3.49 B |
| 03/23/2026 | $16.86 | $16.88 (0.12%) | $16.89 | $16.74 | 10.50 K | $3.49 B |
| 03/20/2026 | $16.90 | $16.71 (-1.12%) | $16.90 | $16.62 | 29.10 K | $3.46 B |
| 03/19/2026 | $16.85 | $16.86 (0.06%) | $16.98 | $16.85 | 19.92 K | $3.49 B |
| 03/18/2026 | $16.96 | $16.94 (-0.12%) | $17.03 | $16.94 | 62.53 K | $3.51 B |
| 03/17/2026 | $16.97 | $17.03 (0.35%) | $17.05 | $16.94 | 38.03 K | $3.53 B |
| 03/16/2026 | $17.01 | $16.94 (-0.41%) | $17.13 | $16.94 | 28.31 K | $3.51 B |
| 03/13/2026 | $17.12 | $16.97 (-0.88%) | $17.17 | $16.97 | 17.40 K | $3.51 B |
| 03/12/2026 | $17.15 | $17.12 (-0.17%) | $17.19 | $17.10 | 100.84 K | $3.54 B |
| 03/11/2026 | $17.14 | $17.16 (0.12%) | $17.21 | $17.14 | 41.30 K | $3.55 B |
| 03/10/2026 | $17.08 | $17.18 (0.59%) | $17.22 | $17.08 | 8.20 K | $3.56 B |
| 03/09/2026 | $17.15 | $17.15 (0%) | $17.29 | $17.01 | 31.70 K | $3.55 B |
| 03/06/2026 | $17.19 | $17.21 (0.12%) | $17.32 | $17.19 | 13.70 K | $1.33 B |
| 03/05/2026 | $17.41 | $17.35 (-0.34%) | $17.44 | $17.32 | 25.70 K | $1.32 B |
| 03/04/2026 | $17.36 | $17.45 (0.52%) | $17.46 | $17.35 | 6.70 K | $1.31 B |
| 03/03/2026 | $17.28 | $17.38 (0.58%) | $17.40 | $17.25 | 24.80 K | $1.32 B |
| 03/02/2026 | $17.30 | $17.43 (0.75%) | $17.50 | $17.26 | 22.10 K | $1.31 B |
| 02/27/2026 | $17.36 | $17.30 (-0.35%) | $17.39 | $17.19 | 109.10 K | $3.58 B |
| 02/26/2026 | $17.42 | $17.41 (-0.06%) | $17.46 | $17.36 | 8.70 K | $3.60 B |
| 02/25/2026 | $17.41 | $17.42 (0.06%) | $17.44 | $17.36 | 14.20 K | $3.61 B |
| 02/24/2026 | $17.36 | $17.39 (0.17%) | $17.43 | $17.36 | 13.20 K | $3.60 B |
| 02/23/2026 | $17.42 | $17.41 (-0.06%) | $17.49 | $17.36 | 12.80 K | $3.60 B |
| 02/20/2026 | $17.43 | $17.44 (0.06%) | $17.50 | $17.41 | 23.20 K | $3.61 B |
| 02/19/2026 | $17.46 | $17.45 (-0.06%) | $17.51 | $17.40 | 21.90 K | $3.61 B |
| 02/18/2026 | $17.53 | $17.51 (-0.11%) | $17.62 | $17.45 | 32.40 K | $3.62 B |
| 02/17/2026 | $17.45 | $17.53 (0.46%) | $17.54 | $17.39 | 15.70 K | $3.63 B |
| 02/13/2026 | $17.42 | $17.39 (-0.17%) | $17.45 | $17.25 | 14.90 K | $3.60 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.
