5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
+2.97%
3 MONTH PERFORMANCE
-1.97%
6 MONTH PERFORMANCE
-0.91%
YEAR-TO-DATE PERFORMANCE
+3.41%
1 YEAR PERFORMANCE
+1.72%
DTE Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $21.79 | $21.75 (-0.18%) | $21.80 | $21.73 | 14.41 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 |
| 03/27/2026 | $21.11 | $21.10 (-0.05%) | $21.25 | $21.05 | 24.90 K | $29.91 B |
| 03/26/2026 | $21.55 | $21.21 (-1.58%) | $21.55 | $21.20 | 28.10 K | $29.89 B |
| 03/25/2026 | $21.52 | $21.34 (-0.84%) | $21.55 | $21.26 | 12.40 K | $29.69 B |
| 03/24/2026 | $21.29 | $21.35 (0.28%) | $21.44 | $21.23 | 18.73 K | $29.67 B |
| 03/23/2026 | $21.33 | $21.36 (0.14%) | $21.57 | $21.23 | 21.20 K | $29.45 B |
| 03/20/2026 | $21.64 | $21.26 (-1.76%) | $21.67 | $21.26 | 16.80 K | $29.30 B |
| 03/19/2026 | $21.55 | $21.65 (0.46%) | $21.67 | $21.44 | 25.20 K | $30.46 B |
| 03/18/2026 | $21.75 | $21.58 (-0.78%) | $21.75 | $21.50 | 20.30 K | $30.43 B |
| 03/17/2026 | $21.67 | $21.68 (0.05%) | $21.75 | $21.60 | 8.20 K | $30.91 B |
| 03/16/2026 | $21.65 | $21.64 (-0.05%) | $21.80 | $21.59 | 15.50 K | $30.90 B |
| 03/13/2026 | $21.68 | $21.58 (-0.46%) | $21.82 | $21.57 | 22.70 K | $30.96 B |
| 03/12/2026 | $21.74 | $21.68 (-0.28%) | $21.83 | $21.68 | 22.60 K | $30.56 B |
| 03/11/2026 | $21.93 | $21.82 (-0.5%) | $21.94 | $21.75 | 21.10 K | $30.33 B |
| 03/10/2026 | $22.00 | $21.83 (-0.77%) | $22.00 | $21.81 | 24.20 K | $30.59 B |
| 03/09/2026 | $21.76 | $21.86 (0.46%) | $22.07 | $21.76 | 24.10 K | $30.83 B |
| 03/06/2026 | $22.07 | $22.01 (-0.27%) | $22.28 | $22.01 | 14.10 K | $31.08 B |
| 03/05/2026 | $22.21 | $22.17 (-0.18%) | $22.33 | $22.13 | 13.00 K | $30.77 B |
| 03/04/2026 | $22.23 | $22.29 (0.27%) | $22.33 | $22.23 | 14.60 K | $31.07 B |
| 03/03/2026 | $22.36 | $22.29 (-0.31%) | $22.36 | $22.10 | 19.70 K | $30.66 B |
| 03/02/2026 | $22.27 | $22.37 (0.45%) | $22.43 | $21.94 | 54.40 K | $30.56 B |
| 02/27/2026 | $22.35 | $22.23 (-0.54%) | $22.38 | $22.16 | 125.50 K | $30.69 B |
| 02/26/2026 | $22.43 | $22.38 (-0.22%) | $22.45 | $22.31 | 15.20 K | $30.34 B |
| 02/25/2026 | $22.35 | $22.39 (0.18%) | $22.50 | $22.27 | 31.50 K | $30.23 B |
| 02/24/2026 | $22.28 | $22.34 (0.27%) | $22.37 | $22.28 | 103.30 K | $30.24 B |
| 02/23/2026 | $22.32 | $22.36 (0.18%) | $22.44 | $22.24 | 24.30 K | $30.19 B |
| 02/20/2026 | $22.45 | $22.34 (-0.49%) | $22.45 | $22.31 | 11.40 K | $30.02 B |
| 02/19/2026 | $22.47 | $22.37 (-0.45%) | $22.47 | $22.27 | 16.40 K | $30.02 B |
| 02/18/2026 | $22.38 | $22.38 (0%) | $22.58 | $22.30 | 34.00 K | $29.52 B |
| 02/17/2026 | $22.29 | $22.46 (0.76%) | $22.46 | $22.24 | 20.70 K | $29.95 B |
| 02/13/2026 | $22.26 | $22.30 (0.18%) | $22.35 | $22.18 | 16.90 K | $30.00 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.
