5 DAY PERFORMANCE
+17.65%
1 MONTH PERFORMANCE
+14.21%
3 MONTH PERFORMANCE
+7.21%
6 MONTH PERFORMANCE
+4.54%
YEAR-TO-DATE PERFORMANCE
+3.41%
1 YEAR PERFORMANCE
-1.44%
DTE Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $18.36 | $18.28 (-0.41%) | $18.54 | $18.27 | 11.15 K | $26.40 B |
| 10/08/2026 | $18.31 | $18.51 (1.09%) | $18.55 | $18.07 | 33.30 K | $26.44 B |
| 10/07/2026 | $18.34 | $18.30 (-0.22%) | $18.41 | $18.07 | 38.30 K | $26.47 B |
| 10/06/2026 | $18.70 | $18.55 (-0.8%) | $18.70 | $18.48 | 26.12 K | $26.67 B |
| 10/05/2026 | $18.51 | $18.64 (0.7%) | $18.70 | $18.24 | 31.50 K | $26.01 B |
| 10/02/2026 | $18.43 | $18.58 (0.81%) | $18.65 | $18.43 | 34.70 K | $25.89 B |
| 10/01/2026 | $17.87 | $18.47 (3.36%) | $18.55 | $17.70 | 59.60 K | $25.64 B |
| 09/30/2026 | $18.24 | $17.90 (-1.86%) | $18.44 | $17.66 | 105.90 K | $25.33 B |
| 09/29/2026 | $18.50 | $18.22 (-1.51%) | $18.50 | $18.01 | 33.50 K | $25.46 B |
| 09/28/2026 | $18.41 | $18.49 (0.43%) | $18.65 | $18.34 | 41.60 K | $25.13 B |
| 09/25/2026 | $18.46 | $18.55 (0.49%) | $18.63 | $18.24 | 28.70 K | $25.26 B |
| 09/24/2026 | $18.86 | $18.53 (-1.75%) | $18.88 | $18.47 | 29.43 K | $25.21 B |
| 09/23/2026 | $19.03 | $18.78 (-1.31%) | $19.34 | $18.61 | 25.10 K | $25.56 B |
| 09/22/2026 | $18.97 | $18.97 (0%) | $19.20 | $18.90 | 17.64 K | $26.09 B |
| 09/21/2026 | $18.96 | $18.99 (0.16%) | $19.32 | $18.90 | 29.30 K | $26.24 B |
| 09/18/2026 | $19.05 | $19.11 (0.31%) | $19.24 | $18.99 | 14.70 K | $26.73 B |
| 09/17/2026 | $19.36 | $19.22 (-0.72%) | $19.36 | $18.99 | 23.40 K | $27.13 B |
| 09/16/2026 | $19.12 | $19.27 (0.78%) | $19.42 | $19.01 | 27.25 K | $27.19 B |
| 09/15/2026 | $19.10 | $19.13 (0.16%) | $19.17 | $18.85 | 55.94 K | $27.12 B |
| 09/14/2026 | $19.00 | $19.15 (0.79%) | $19.24 | $18.76 | 22.00 K | $27.28 B |
| 09/11/2026 | $19.00 | $19.15 (0.79%) | $19.30 | $18.90 | 53.60 K | $27.58 B |
| 09/10/2026 | $19.18 | $18.84 (-1.77%) | $19.25 | $18.76 | 27.80 K | $27.94 B |
| 09/09/2026 | $19.32 | $19.14 (-0.93%) | $19.33 | $19.11 | 29.62 K | $28.30 B |
| 09/08/2026 | $19.49 | $19.40 (-0.46%) | $19.52 | $19.37 | 23.10 K | $28.55 B |
| 09/04/2026 | $19.40 | $19.48 (0.41%) | $19.57 | $19.35 | 31.30 K | $28.30 B |
| 09/03/2026 | $19.50 | $19.43 (-0.36%) | $19.61 | $19.40 | 13.13 K | $28.51 B |
| 09/02/2026 | $19.19 | $19.51 (1.67%) | $19.61 | $19.15 | 43.67 K | $28.30 B |
| 09/01/2026 | $19.48 | $19.27 (-1.08%) | $19.60 | $19.16 | 22.13 K | $28.30 B |
| 08/31/2026 | $19.39 | $19.48 (0.46%) | $19.60 | $19.11 | 30.42 K | $28.21 B |
| 08/28/2026 | $19.73 | $19.60 (-0.66%) | $19.84 | $19.20 | 37.04 K | $28.26 B |
| 08/27/2026 | $19.39 | $19.84 (2.32%) | $19.85 | $19.25 | 75.10 K | $28.34 B |
| 08/26/2026 | $19.38 | $19.40 (0.1%) | $19.65 | $19.25 | 16.61 K | $28.64 B |
| 08/25/2026 | $19.40 | $19.47 (0.36%) | $19.57 | $19.30 | 17.20 K | $28.32 B |
| 08/24/2026 | $19.21 | $19.33 (0.62%) | $19.33 | $19.18 | 23.93 K | $28.22 B |
| 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 (-1.14%) | $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 |
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.
