5 DAY PERFORMANCE
-1.63%
1 MONTH PERFORMANCE
-3.00%
3 MONTH PERFORMANCE
-1.15%
6 MONTH PERFORMANCE
-16.46%
YEAR-TO-DATE PERFORMANCE
-0.33%
1 YEAR PERFORMANCE
-12.04%
DTE Energy Company 2020 Series Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $18.32 | $18.21 (-0.6%) | $18.33 | $18.12 | 11,135 | $3.77 B |
| 03/27/2025 | $18.25 | $18.28 (0.16%) | $18.28 | $18.11 | 27,049 | $3.78 B |
| 03/26/2025 | $18.36 | $18.25 (-0.6%) | $18.44 | $18.25 | 5,741 | $3.78 B |
| 03/25/2025 | $18.40 | $18.46 (0.33%) | $18.48 | $18.40 | 21,601 | $3.82 B |
| 03/24/2025 | $18.56 | $18.42 (-0.75%) | $18.56 | $18.36 | 17,649 | $3.81 B |
| 03/21/2025 | $18.43 | $18.47 (0.22%) | $18.52 | $18.34 | 5,318 | $3.82 B |
| 03/20/2025 | $18.41 | $18.47 (0.33%) | $18.53 | $18.35 | 12,433 | $3.82 B |
| 03/19/2025 | $18.32 | $18.39 (0.38%) | $18.41 | $18.23 | 15,400 | $3.81 B |
| 03/18/2025 | $18.43 | $18.30 (-0.71%) | $18.44 | $18.22 | 9,800 | $3.79 B |
| 03/17/2025 | $18.29 | $18.39 (0.55%) | $18.47 | $18.23 | 16,111 | $3.81 B |
| 03/14/2025 | $18.37 | $18.27 (-0.54%) | $18.39 | $18.23 | 10,500 | $3.78 B |
| 03/13/2025 | $18.27 | $18.28 (0.05%) | $18.28 | $18.15 | 12,208 | $3.78 B |
| 03/12/2025 | $18.33 | $18.26 (-0.38%) | $18.33 | $18.11 | 14,300 | $3.78 B |
| 03/11/2025 | $18.23 | $18.29 (0.33%) | $18.31 | $18.12 | 9,200 | $3.79 B |
| 03/10/2025 | $18.27 | $18.24 (-0.16%) | $18.40 | $18.15 | 14,903 | $3.78 B |
| 03/07/2025 | $18.41 | $18.30 (-0.6%) | $18.47 | $18.25 | 21,235 | $3.79 B |
| 03/06/2025 | $18.51 | $18.50 (-0.05%) | $18.68 | $18.34 | 20,900 | $3.83 B |
| 03/05/2025 | $18.60 | $18.51 (-0.48%) | $18.70 | $18.51 | 3,500 | $3.83 B |
| 03/04/2025 | $18.54 | $18.57 (0.16%) | $18.59 | $18.40 | 3,600 | $3.84 B |
| 03/03/2025 | $18.80 | $18.68 (-0.64%) | $18.80 | $18.65 | 11,700 | $3.87 B |
| 02/28/2025 | $18.86 | $18.68 (-0.95%) | $18.89 | $18.66 | 11,700 | $3.87 B |
| 02/27/2025 | $18.86 | $18.74 (-0.64%) | $18.86 | $18.65 | 13,110 | $3.88 B |
| 02/26/2025 | $18.92 | $18.83 (-0.48%) | $18.92 | $18.76 | 10,500 | $3.90 B |
| 02/25/2025 | $18.87 | $18.78 (-0.48%) | $18.92 | $18.76 | 17,300 | $3.89 B |
| 02/24/2025 | $18.67 | $18.68 (0.05%) | $18.73 | $18.57 | 12,314 | $3.87 B |
| 02/21/2025 | $18.61 | $18.62 (0.05%) | $18.72 | $18.61 | 8,700 | $3.85 B |
| 02/20/2025 | $18.55 | $18.60 (0.27%) | $18.63 | $18.53 | 6,600 | $3.85 B |
| 02/19/2025 | $18.67 | $18.62 (-0.27%) | $18.83 | $18.55 | 9,300 | $3.85 B |
| 02/18/2025 | $18.79 | $18.67 (-0.64%) | $18.82 | $18.65 | 13,100 | $3.86 B |
| 02/14/2025 | $19.00 | $18.81 (-1%) | $19.00 | $18.70 | 82,700 | $3.89 B |
| 02/13/2025 | $18.88 | $18.70 (-0.95%) | $18.90 | $18.70 | 10,405 | $3.87 B |
| 02/12/2025 | $18.59 | $18.65 (0.32%) | $18.75 | $18.45 | 14,231 | $3.86 B |
| 02/11/2025 | $18.82 | $18.83 (0.05%) | $18.87 | $18.79 | 7,300 | $3.90 B |
| 02/10/2025 | $18.73 | $18.84 (0.59%) | $18.88 | $18.73 | 8,026 | $3.90 B |
| 02/07/2025 | $18.74 | $18.73 (-0.05%) | $18.83 | $18.57 | 8,700 | $3.88 B |
| 02/06/2025 | $18.86 | $18.75 (-0.58%) | $18.98 | $18.75 | 12,800 | $3.88 B |
| 02/05/2025 | $18.81 | $18.84 (0.16%) | $18.98 | $18.77 | 11,304 | $3.90 B |
| 02/04/2025 | $18.84 | $18.68 (-0.85%) | $18.90 | $18.68 | 6,239 | $3.87 B |
| 02/03/2025 | $18.89 | $18.80 (-0.48%) | $18.95 | $18.70 | 10,000 | $3.89 B |
| 01/31/2025 | $19.01 | $18.95 (-0.32%) | $19.17 | $18.90 | 9,628 | $3.92 B |
| 01/30/2025 | $19.00 | $19.12 (0.63%) | $19.17 | $18.90 | 10,900 | $3.96 B |
| 01/29/2025 | $19.10 | $18.98 (-0.63%) | $19.16 | $18.90 | 7,618 | $3.93 B |
| 01/28/2025 | $19.30 | $19.16 (-0.73%) | $19.30 | $19.00 | 7,600 | $3.97 B |
| 01/27/2025 | $18.87 | $19.30 (2.28%) | $19.30 | $18.74 | 21,340 | $4.00 B |
| 01/24/2025 | $18.80 | $18.94 (0.74%) | $18.94 | $18.62 | 20,300 | $3.92 B |
| 01/23/2025 | $18.75 | $18.76 (0.05%) | $18.81 | $18.51 | 18,138 | $3.88 B |
| 01/22/2025 | $18.84 | $18.80 (-0.21%) | $18.84 | $18.70 | 13,900 | $3.89 B |
| 01/21/2025 | $18.52 | $18.78 (1.4%) | $18.83 | $18.39 | 29,400 | $3.89 B |
| 01/17/2025 | $18.61 | $18.44 (-0.91%) | $18.63 | $18.39 | 20,148 | $3.82 B |
| 01/16/2025 | $18.33 | $18.43 (0.55%) | $18.60 | $18.28 | 18,411 | $3.82 B |
| 01/15/2025 | $18.10 | $18.35 (1.38%) | $18.41 | $18.05 | 23,900 | $3.80 B |
| 01/14/2025 | $17.75 | $17.78 (0.17%) | $17.95 | $17.75 | 20,526 | $3.68 B |
| 01/13/2025 | $17.93 | $17.71 (-1.23%) | $17.93 | $17.53 | 23,000 | $3.67 B |
| 01/10/2025 | $17.99 | $17.91 (-0.44%) | $18.18 | $17.76 | 20,700 | $3.71 B |
| 01/08/2025 | $18.26 | $18.13 (-0.71%) | $18.35 | $18.06 | 12,344 | $3.75 B |
| 01/07/2025 | $18.76 | $18.29 (-2.51%) | $18.76 | $18.27 | 14,933 | $3.79 B |
| 01/06/2025 | $18.85 | $18.73 (-0.64%) | $18.90 | $18.69 | 16,500 | $3.88 B |
| 01/03/2025 | $18.71 | $18.85 (0.75%) | $18.90 | $18.65 | 15,431 | $3.90 B |
| 01/02/2025 | $18.34 | $18.60 (1.42%) | $18.64 | $18.34 | 31,113 | $3.85 B |
| 12/31/2024 | $18.26 | $18.18 (-0.44%) | $18.36 | $18.04 | 118,445 | $3.76 B |
| 12/30/2024 | $18.40 | $18.47 (0.38%) | $18.60 | $18.29 | 25,800 | $3.82 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.
