5 DAY PERFORMANCE
+11.47%
1 MONTH PERFORMANCE
+8.86%
3 MONTH PERFORMANCE
+3.45%
6 MONTH PERFORMANCE
-2.15%
YEAR-TO-DATE PERFORMANCE
+3.41%
1 YEAR PERFORMANCE
-5.04%
DTE Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $19.40 | $19.24 (-0.82%) | $19.40 | $19.18 | 29.60 K | $28.13 B |
| 08/20/2026 | $19.48 | $19.37 (-0.56%) | $19.49 | $19.25 | 28.31 K | $28.74 B |
| 08/19/2026 | $19.36 | $19.61 (1.29%) | $19.74 | $19.31 | 71.45 K | $28.95 B |
| 08/18/2026 | $19.49 | $19.27 (-1.13%) | $19.49 | $19.15 | 21.20 K | $29.16 B |
| 08/17/2026 | $19.66 | $19.50 (-0.81%) | $19.66 | $19.47 | 20.02 K | $29.36 B |
| 08/14/2026 | $19.94 | $19.94 (0%) | $19.95 | $19.83 | 28.95 K | $29.29 B |
| 08/13/2026 | $19.98 | $19.97 (-0.05%) | $19.99 | $19.86 | 22.90 K | $29.02 B |
| 08/12/2026 | $20.02 | $19.90 (-0.6%) | $20.02 | $19.86 | 11.05 K | $28.85 B |
| 08/11/2026 | $20.01 | $19.95 (-0.3%) | $20.03 | $19.85 | 19.50 K | $28.63 B |
| 08/10/2026 | $20.06 | $20.01 (-0.25%) | $20.10 | $20.00 | 24.50 K | $28.45 B |
| 08/07/2026 | $20.07 | $20.10 (0.15%) | $20.19 | $20.07 | 19.60 K | $29.09 B |
| 08/06/2026 | $20.24 | $20.08 (-0.79%) | $20.24 | $20.07 | 19.00 K | $29.11 B |
| 08/05/2026 | $20.30 | $20.19 (-0.54%) | $20.30 | $20.16 | 34.23 K | $29.05 B |
| 08/04/2026 | $20.26 | $20.26 (0%) | $20.32 | $20.20 | 24.83 K | $29.48 B |
| 08/03/2026 | $20.35 | $20.25 (-0.49%) | $20.35 | $20.17 | 18.91 K | $29.48 B |
| 07/31/2026 | $20.21 | $20.21 (0%) | $20.31 | $20.12 | 51.51 K | $29.51 B |
| 07/30/2026 | $20.10 | $20.20 (0.5%) | $20.21 | $20.05 | 26.90 K | $29.47 B |
| 07/29/2026 | $20.16 | $20.11 (-0.25%) | $20.16 | $20.05 | 27.62 K | $29.85 B |
| 07/28/2026 | $20.06 | $20.17 (0.55%) | $20.21 | $20.05 | 17.25 K | $30.38 B |
| 07/27/2026 | $20.09 | $20.08 (-0.05%) | $20.20 | $20.06 | 13.21 K | $30.62 B |
| 07/24/2026 | $20.07 | $20.08 (0.05%) | $20.15 | $20.05 | 8.35 K | $31.09 B |
| 07/23/2026 | $20.20 | $20.07 (-0.64%) | $20.23 | $20.04 | 25.80 K | $30.66 B |
| 07/22/2026 | $20.26 | $20.25 (-0.05%) | $20.34 | $20.21 | 16.10 K | $30.75 B |
| 07/21/2026 | $20.35 | $20.26 (-0.44%) | $20.35 | $20.26 | 17.71 K | $30.02 B |
| 07/20/2026 | $20.29 | $20.33 (0.2%) | $20.39 | $20.25 | 22.70 K | $30.21 B |
| 07/17/2026 | $20.25 | $20.31 (0.3%) | $20.34 | $20.25 | 18.93 K | $30.68 B |
| 07/16/2026 | $20.30 | $20.31 (0.05%) | $20.46 | $20.26 | 33.60 K | $30.82 B |
| 07/15/2026 | $20.37 | $20.40 (0.15%) | $20.43 | $20.33 | 17.10 K | $30.42 B |
| 07/14/2026 | $20.38 | $20.37 (-0.05%) | $20.39 | $20.27 | 18.00 K | $30.86 B |
| 07/13/2026 | $20.39 | $20.29 (-0.49%) | $20.39 | $20.25 | 23.10 K | $31.18 B |
| 07/10/2026 | $20.35 | $20.40 (0.25%) | $20.40 | $20.27 | 26.10 K | $31.11 B |
| 07/09/2026 | $20.40 | $20.39 (-0.05%) | $20.50 | $20.35 | 21.13 K | $30.90 B |
| 07/08/2026 | $20.50 | $20.40 (-0.49%) | $20.50 | $20.25 | 37.31 K | $31.34 B |
| 07/07/2026 | $20.62 | $20.53 (-0.44%) | $20.62 | $20.48 | 32.93 K | $31.84 B |
| 07/06/2026 | $20.56 | $20.62 (0.29%) | $20.64 | $20.55 | 23.40 K | $31.33 B |
| 07/02/2026 | $20.58 | $20.54 (-0.19%) | $20.64 | $20.40 | 52.40 K | $31.89 B |
| 07/01/2026 | $20.47 | $20.54 (0.34%) | $20.64 | $20.45 | 43.90 K | $31.17 B |
| 06/30/2026 | $20.58 | $20.44 (-0.68%) | $22.10 | $20.30 | 263.42 K | $31.54 B |
| 06/29/2026 | $20.52 | $20.61 (0.44%) | $20.73 | $20.51 | 39.90 K | $31.88 B |
| 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 |
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.
