5 DAY PERFORMANCE
+5.40%
1 MONTH PERFORMANCE
+2.87%
3 MONTH PERFORMANCE
+3.60%
6 MONTH PERFORMANCE
+3.50%
YEAR-TO-DATE PERFORMANCE
+3.41%
1 YEAR PERFORMANCE
+3.31%
DTE Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $20.66 | $20.52 (-0.68%) | $20.80 | $20.51 | 38.10 K | $31.97 B |
| 06/25/2026 | $20.77 | $20.73 (-0.19%) | $20.87 | $20.66 | 26.40 K | $31.63 B |
| 06/24/2026 | $20.76 | $20.77 (0.05%) | $20.83 | $20.71 | 30.52 K | $31.28 B |
| 06/23/2026 | $20.83 | $20.74 (-0.43%) | $20.86 | $20.73 | 30.40 K | $30.88 B |
| 06/22/2026 | $20.98 | $20.88 (-0.48%) | $21.03 | $20.78 | 26.00 K | $30.39 B |
| 06/18/2026 | $21.11 | $21.05 (-0.28%) | $21.11 | $20.97 | 14.30 K | $30.54 B |
| 06/17/2026 | $21.05 | $21.11 (0.29%) | $21.11 | $20.96 | 33.30 K | $30.47 B |
| 06/16/2026 | $20.93 | $21.05 (0.57%) | $21.05 | $20.93 | 24.90 K | $30.81 B |
| 06/15/2026 | $20.87 | $20.93 (0.29%) | $20.96 | $20.86 | 20.34 K | $30.64 B |
| 06/12/2026 | $20.87 | $20.90 (0.14%) | $20.92 | $20.85 | 10.40 K | $30.52 B |
| 06/11/2026 | $20.83 | $20.91 (0.38%) | $20.96 | $20.83 | 17.50 K | $30.18 B |
| 06/10/2026 | $20.81 | $20.86 (0.24%) | $20.96 | $20.77 | 45.72 K | $30.24 B |
| 06/09/2026 | $20.97 | $20.90 (-0.33%) | $20.97 | $20.77 | 18.60 K | $30.21 B |
| 06/08/2026 | $20.85 | $20.93 (0.38%) | $20.93 | $20.80 | 18.50 K | $29.62 B |
| 06/05/2026 | $20.87 | $20.85 (-0.1%) | $20.89 | $20.76 | 25.10 K | $30.17 B |
| 06/04/2026 | $20.93 | $20.92 (-0.05%) | $21.08 | $20.91 | 12.71 K | $29.55 B |
| 06/03/2026 | $21.06 | $20.91 (-0.71%) | $21.14 | $20.85 | 19.35 K | $29.35 B |
| 06/02/2026 | $21.04 | $21.02 (-0.1%) | $21.08 | $21.00 | 24.52 K | $29.53 B |
| 06/01/2026 | $21.09 | $21.10 (0.05%) | $21.22 | $21.01 | 22.31 K | $28.94 B |
| 05/29/2026 | $21.31 | $21.04 (-1.27%) | $21.31 | $21.04 | 42.54 K | $29.57 B |
| 05/28/2026 | $21.24 | $21.25 (0.05%) | $21.34 | $21.16 | 23.70 K | $29.68 B |
| 05/27/2026 | $21.18 | $21.16 (-0.09%) | $21.23 | $21.14 | 7.21 K | $30.07 B |
| 05/26/2026 | $21.13 | $21.16 (0.14%) | $21.25 | $21.08 | 11.13 K | $29.94 B |
| 05/22/2026 | $21.10 | $21.13 (0.14%) | $21.20 | $21.06 | 14.80 K | $30.08 B |
| 05/21/2026 | $21.14 | $21.15 (0.05%) | $21.19 | $20.99 | 16.74 K | $29.76 B |
| 05/20/2026 | $21.16 | $21.26 (0.47%) | $21.27 | $21.07 | 15.52 K | $29.55 B |
| 05/19/2026 | $21.17 | $21.07 (-0.47%) | $21.22 | $21.07 | 17.04 K | $29.63 B |
| 05/18/2026 | $21.20 | $21.27 (0.33%) | $21.32 | $21.20 | 13.00 K | $29.26 B |
| 05/15/2026 | $21.40 | $21.24 (-0.75%) | $21.44 | $21.23 | 11.20 K | $28.93 B |
| 05/14/2026 | $21.80 | $21.80 (0%) | $21.80 | $21.73 | 11.70 K | $29.77 B |
| 05/13/2026 | $21.79 | $21.75 (-0.18%) | $21.82 | $21.73 | 14.43 K | $29.39 B |
| 05/12/2026 | $21.77 | $21.79 (0.09%) | $21.83 | $21.73 | 26.20 K | $29.51 B |
| 05/11/2026 | $21.81 | $21.83 (0.09%) | $21.90 | $21.76 | 18.60 K | $29.48 B |
| 05/08/2026 | $21.82 | $21.81 (-0.05%) | $21.94 | $21.72 | 21.23 K | $29.10 B |
| 05/07/2026 | $21.80 | $21.72 (-0.37%) | $21.84 | $21.71 | 13.30 K | $29.39 B |
| 05/06/2026 | $21.81 | $21.82 (0.05%) | $21.87 | $21.73 | 13.72 K | $29.49 B |
| 05/05/2026 | $21.68 | $21.70 (0.09%) | $21.77 | $21.60 | 18.91 K | $29.70 B |
| 05/04/2026 | $21.79 | $21.72 (-0.32%) | $21.79 | $21.60 | 14.40 K | $30.37 B |
| 05/01/2026 | $21.80 | $21.71 (-0.41%) | $21.80 | $21.66 | 13.55 K | $30.80 B |
| 04/30/2026 | $21.50 | $21.72 (1.02%) | $21.78 | $21.50 | 27.30 K | $31.40 B |
| 04/29/2026 | $21.75 | $21.61 (-0.64%) | $21.75 | $21.55 | 15.91 K | $30.44 B |
| 04/28/2026 | $21.66 | $21.69 (0.14%) | $21.79 | $21.55 | 23.14 K | $30.76 B |
| 04/27/2026 | $21.61 | $21.69 (0.37%) | $21.75 | $21.54 | 13.13 K | $30.33 B |
| 04/24/2026 | $21.43 | $21.66 (1.07%) | $21.75 | $21.43 | 9.90 K | $30.40 B |
| 04/23/2026 | $21.48 | $21.62 (0.65%) | $21.65 | $21.42 | 23.13 K | $30.51 B |
| 04/22/2026 | $21.57 | $21.58 (0.05%) | $21.61 | $21.41 | 15.80 K | $29.72 B |
| 04/21/2026 | $21.60 | $21.42 (-0.83%) | $21.64 | $21.38 | 17.81 K | $29.70 B |
| 04/20/2026 | $21.51 | $21.53 (0.09%) | $21.65 | $21.50 | 16.31 K | $30.20 B |
| 04/17/2026 | $21.54 | $21.60 (0.28%) | $21.65 | $21.51 | 13.40 K | $30.42 B |
| 04/16/2026 | $21.53 | $21.51 (-0.09%) | $21.59 | $21.50 | 28.20 K | $30.42 B |
| 04/15/2026 | $21.53 | $21.63 (0.46%) | $21.67 | $21.43 | 21.40 K | $30.38 B |
| 04/14/2026 | $21.20 | $21.55 (1.65%) | $21.55 | $21.20 | 18.50 K | $30.58 B |
| 04/13/2026 | $21.15 | $21.23 (0.38%) | $21.24 | $20.97 | 19.60 K | $30.53 B |
| 04/10/2026 | $20.83 | $21.16 (1.58%) | $21.36 | $20.83 | 28.80 K | $30.98 B |
| 04/09/2026 | $20.80 | $20.91 (0.53%) | $20.98 | $20.80 | 23.30 K | $31.25 B |
| 04/08/2026 | $20.81 | $20.78 (-0.14%) | $20.97 | $20.72 | 15.60 K | $30.80 B |
| 04/07/2026 | $20.61 | $20.62 (0.05%) | $20.71 | $20.53 | 26.50 K | $30.69 B |
| 04/06/2026 | $20.73 | $20.74 (0.05%) | $20.75 | $20.61 | 17.40 K | $30.57 B |
| 04/02/2026 | $20.51 | $20.67 (0.78%) | $20.73 | $20.51 | 16.00 K | $30.64 B |
| 04/01/2026 | $20.66 | $20.60 (-0.29%) | $20.94 | $20.60 | 41.70 K | $30.45 B |
| 03/31/2026 | $20.93 | $20.55 (-1.82%) | $21.09 | $20.50 | 171.60 K | $30.27 B |
| 03/30/2026 | $21.08 | $20.92 (-0.76%) | $21.20 | $20.92 | 13.10 K | $30.23 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.
