5 DAY PERFORMANCE
+11.22%
1 MONTH PERFORMANCE
+9.10%
3 MONTH PERFORMANCE
+1.90%
6 MONTH PERFORMANCE
+1.78%
YEAR-TO-DATE PERFORMANCE
-0.12%
1 YEAR PERFORMANCE
-6.23%
DTE Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $15.01 | $14.92 (-0.6%) | $15.08 | $14.92 | 42.11 K | $3.12 B |
| 10/08/2026 | $15.06 | $15.04 (-0.13%) | $15.19 | $14.95 | 46.44 K | $3.13 B |
| 10/07/2026 | $15.08 | $15.15 (0.46%) | $15.15 | $14.85 | 45.90 K | $3.15 B |
| 10/06/2026 | $15.40 | $15.20 (-1.3%) | $15.40 | $15.19 | 11.20 K | $3.16 B |
| 10/05/2026 | $15.30 | $15.41 (0.72%) | $15.50 | $15.14 | 31.95 K | $3.21 B |
| 10/02/2026 | $15.58 | $15.42 (-1.03%) | $15.70 | $15.36 | 21.42 K | $3.21 B |
| 10/01/2026 | $15.14 | $15.58 (2.91%) | $15.60 | $14.76 | 35.40 K | $3.24 B |
| 09/30/2026 | $15.10 | $15.24 (0.93%) | $15.26 | $14.70 | 49.00 K | $3.17 B |
| 09/29/2026 | $15.27 | $15.07 (-1.31%) | $15.31 | $15.00 | 20.00 K | $3.13 B |
| 09/28/2026 | $15.35 | $15.31 (-0.26%) | $15.84 | $15.15 | 24.81 K | $3.18 B |
| 09/25/2026 | $15.51 | $15.36 (-0.97%) | $15.73 | $15.31 | 18.14 K | $3.19 B |
| 09/24/2026 | $15.49 | $15.49 (0%) | $15.85 | $15.48 | 30.24 K | $3.22 B |
| 09/23/2026 | $15.74 | $15.61 (-0.83%) | $15.92 | $15.55 | 21.80 K | $3.25 B |
| 09/22/2026 | $15.86 | $15.86 (0%) | $16.00 | $15.75 | 26.70 K | $3.30 B |
| 09/21/2026 | $16.11 | $15.87 (-1.49%) | $16.27 | $15.82 | 20.50 K | $3.30 B |
| 09/18/2026 | $16.20 | $15.94 (-1.6%) | $16.20 | $15.65 | 44.55 K | $3.32 B |
| 09/17/2026 | $16.22 | $16.16 (-0.37%) | $16.30 | $16.04 | 40.00 K | $3.36 B |
| 09/16/2026 | $15.80 | $16.25 (2.85%) | $16.25 | $15.65 | 40.21 K | $3.38 B |
| 09/15/2026 | $15.83 | $15.84 (0.06%) | $16.10 | $15.50 | 70.20 K | $3.29 B |
| 09/14/2026 | $15.63 | $15.94 (1.98%) | $16.05 | $15.63 | 49.64 K | $3.32 B |
| 09/11/2026 | $15.63 | $15.76 (0.83%) | $15.95 | $15.60 | 49.91 K | $3.28 B |
| 09/10/2026 | $15.66 | $15.60 (-0.38%) | $16.11 | $15.45 | 36.21 K | $3.24 B |
| 09/09/2026 | $15.51 | $15.72 (1.35%) | $16.05 | $15.47 | 48.44 K | $3.27 B |
| 09/08/2026 | $15.68 | $15.56 (-0.8%) | $15.82 | $15.51 | 58.20 K | $3.24 B |
| 09/04/2026 | $15.67 | $15.73 (0.38%) | $15.84 | $15.60 | 12.10 K | $3.27 B |
| 09/03/2026 | $15.66 | $15.74 (0.51%) | $15.87 | $15.66 | 18.02 K | $3.27 B |
| 09/02/2026 | $15.75 | $15.73 (-0.13%) | $15.77 | $15.58 | 28.01 K | $3.27 B |
| 09/01/2026 | $15.97 | $15.76 (-1.35%) | $16.07 | $15.67 | 20.10 K | $3.28 B |
| 08/31/2026 | $15.75 | $15.97 (1.4%) | $15.98 | $15.75 | 39.11 K | $3.32 B |
| 08/28/2026 | $16.00 | $15.86 (-0.88%) | $16.07 | $15.80 | 17.32 K | $3.30 B |
| 08/27/2026 | $15.94 | $15.92 (-0.13%) | $15.94 | $15.88 | 14.43 K | $3.31 B |
| 08/26/2026 | $15.81 | $15.85 (0.25%) | $15.97 | $15.81 | 17.10 K | $3.30 B |
| 08/25/2026 | $15.81 | $15.91 (0.63%) | $15.92 | $15.74 | 21.33 K | $3.31 B |
| 08/24/2026 | $15.69 | $15.71 (0.13%) | $15.75 | $15.69 | 24.10 K | $3.27 B |
| 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 |
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.
