-
5 DAY PERFORMANCE
-2.35% -
1 MONTH PERFORMANCE
-8.99% -
3 MONTH PERFORMANCE
-1.61% -
6 MONTH PERFORMANCE
+0.98% -
YEAR-TO-DATE PERFORMANCE
-0.76% -
1 YEAR PERFORMANCE
-0.46%
DTE Energy Company 2020 Series Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $19.59 | $19.60 (0.05%) | $19.69 | $19.50 | 76,593 | $4.06 B |
| 11/14/2024 | $19.76 | $19.71 (-0.25%) | $19.89 | $19.61 | 28,516 | $4.08 B |
| 11/13/2024 | $20.17 | $19.85 (-1.59%) | $20.17 | $19.76 | 16,430 | $4.11 B |
| 11/12/2024 | $20.13 | $20.02 (-0.55%) | $20.13 | $19.81 | 16,300 | $4.14 B |
| 11/11/2024 | $20.37 | $20.21 (-0.79%) | $20.37 | $20.02 | 26,845 | $4.18 B |
| 11/08/2024 | $20.13 | $20.36 (1.14%) | $20.41 | $20.08 | 31,403 | $4.21 B |
| 11/07/2024 | $20.06 | $20.02 (-0.2%) | $20.07 | $19.94 | 19,222 | $4.14 B |
| 11/06/2024 | $19.97 | $19.91 (-0.3%) | $20.02 | $19.81 | 21,026 | $4.12 B |
| 11/05/2024 | $20.10 | $20.16 (0.3%) | $20.36 | $19.98 | 24,304 | $4.17 B |
| 11/04/2024 | $20.15 | $20.10 (-0.25%) | $20.25 | $19.95 | 10,939 | $4.16 B |
| 11/01/2024 | $20.38 | $19.95 (-2.11%) | $20.38 | $19.91 | 6,512 | $4.13 B |
| 10/31/2024 | $20.38 | $20.25 (-0.64%) | $20.42 | $20.19 | 38,900 | $4.19 B |
| 10/30/2024 | $20.46 | $20.38 (-0.39%) | $20.62 | $20.37 | 10,300 | $4.22 B |
| 10/29/2024 | $20.25 | $20.39 (0.69%) | $20.43 | $20.17 | 13,436 | $4.22 B |
| 10/28/2024 | $20.45 | $20.44 (-0.05%) | $20.54 | $20.28 | 23,108 | $4.23 B |
| 10/25/2024 | $20.62 | $20.44 (-0.87%) | $20.75 | $20.39 | 14,015 | $4.23 B |
| 10/24/2024 | $20.48 | $20.46 (-0.1%) | $20.62 | $20.38 | 48,800 | $4.24 B |
| 10/23/2024 | $21.02 | $20.53 (-2.33%) | $21.12 | $20.43 | 64,800 | $4.25 B |
| 10/22/2024 | $21.04 | $21.14 (0.48%) | $21.32 | $21.04 | 10,000 | $4.38 B |
| 10/21/2024 | $21.57 | $21.07 (-2.32%) | $21.57 | $21.02 | 9,600 | $4.36 B |
| 10/18/2024 | $21.51 | $21.51 (0%) | $21.51 | $21.43 | 9,300 | $4.47 B |
| 10/17/2024 | $21.64 | $21.48 (-0.74%) | $21.64 | $21.30 | 20,900 | $4.46 B |
| 10/16/2024 | $21.68 | $21.71 (0.14%) | $21.71 | $21.26 | 13,000 | $4.51 B |
| 10/15/2024 | $21.45 | $21.63 (0.84%) | $21.63 | $21.36 | 9,100 | $4.49 B |
| 10/14/2024 | $21.37 | $21.40 (0.14%) | $21.40 | $21.23 | 7,300 | $4.45 B |
| 10/11/2024 | $20.94 | $21.37 (2.05%) | $21.38 | $20.92 | 26,500 | $4.44 B |
| 10/10/2024 | $21.05 | $20.99 (-0.29%) | $21.09 | $20.84 | 9,839 | $4.36 B |
| 10/09/2024 | $21.10 | $20.99 (-0.52%) | $21.10 | $20.86 | 17,400 | $4.36 B |
| 10/08/2024 | $20.84 | $21.00 (0.77%) | $21.05 | $20.77 | 11,409 | $4.36 B |
| 10/07/2024 | $21.05 | $20.93 (-0.57%) | $21.05 | $20.80 | 16,733 | $4.35 B |
| 10/04/2024 | $21.36 | $21.18 (-0.84%) | $21.41 | $21.00 | 8,229 | $4.40 B |
| 10/03/2024 | $21.28 | $21.28 (0%) | $21.39 | $21.20 | 16,732 | $4.42 B |
| 10/02/2024 | $21.29 | $21.41 (0.56%) | $21.41 | $21.11 | 12,200 | $4.45 B |
| 10/01/2024 | $21.49 | $21.30 (-0.88%) | $21.49 | $21.07 | 9,315 | $4.42 B |
| 09/30/2024 | $21.46 | $21.37 (-0.42%) | $21.46 | $21.09 | 9,700 | $4.42 B |
| 09/27/2024 | $21.80 | $21.69 (-0.5%) | $21.84 | $21.57 | 13,536 | $4.49 B |
| 09/26/2024 | $21.87 | $21.70 (-0.78%) | $21.90 | $21.69 | 9,413 | $4.49 B |
| 09/25/2024 | $21.66 | $21.71 (0.23%) | $21.74 | $21.59 | 12,225 | $4.49 B |
| 09/24/2024 | $21.65 | $21.66 (0.05%) | $21.66 | $21.47 | 16,338 | $4.48 B |
| 09/23/2024 | $21.75 | $21.61 (-0.64%) | $21.75 | $21.52 | 19,431 | $4.47 B |
| 09/20/2024 | $21.67 | $21.74 (0.32%) | $21.77 | $21.67 | 7,100 | $4.50 B |
| 09/19/2024 | $21.52 | $21.79 (1.25%) | $21.80 | $21.19 | 17,233 | $4.51 B |
| 09/18/2024 | $21.20 | $21.59 (1.84%) | $21.59 | $21.20 | 5,700 | $4.47 B |
| 09/17/2024 | $21.47 | $21.28 (-0.88%) | $21.47 | $21.25 | 6,000 | $4.40 B |
| 09/16/2024 | $21.28 | $21.29 (0.05%) | $21.29 | $21.15 | 6,500 | $4.41 B |
| 09/13/2024 | $21.16 | $21.20 (0.19%) | $21.25 | $21.12 | 6,049 | $4.39 B |
| 09/12/2024 | $21.01 | $21.10 (0.43%) | $21.10 | $20.98 | 18,911 | $4.37 B |
| 09/11/2024 | $20.99 | $20.96 (-0.14%) | $20.99 | $20.80 | 10,100 | $4.34 B |
| 09/10/2024 | $20.92 | $20.97 (0.24%) | $20.97 | $20.80 | 10,740 | $4.34 B |
| 09/09/2024 | $20.67 | $20.81 (0.68%) | $20.82 | $20.67 | 3,600 | $4.31 B |
| 09/06/2024 | $20.64 | $20.65 (0.05%) | $20.76 | $20.47 | 7,942 | $4.27 B |
| 09/05/2024 | $20.62 | $20.72 (0.48%) | $20.77 | $20.56 | 8,000 | $4.29 B |
| 09/04/2024 | $20.50 | $20.57 (0.34%) | $20.58 | $20.33 | 20,400 | $4.26 B |
| 09/03/2024 | $20.45 | $20.38 (-0.34%) | $20.45 | $20.06 | 6,038 | $4.22 B |
| 08/30/2024 | $20.36 | $20.45 (0.44%) | $20.48 | $20.16 | 7,300 | $4.23 B |
| 08/29/2024 | $20.43 | $20.42 (-0.05%) | $20.43 | $20.25 | 4,800 | $4.23 B |
| 08/28/2024 | $20.39 | $20.42 (0.15%) | $20.42 | $20.24 | 5,600 | $4.23 B |
| 08/27/2024 | $20.34 | $20.36 (0.1%) | $20.36 | $20.26 | 4,238 | $4.21 B |
| 08/26/2024 | $20.40 | $20.31 (-0.44%) | $20.42 | $20.26 | 9,500 | $4.20 B |
| 08/23/2024 | $20.29 | $20.35 (0.3%) | $20.40 | $20.29 | 5,400 | $4.21 B |
| 08/22/2024 | $20.22 | $20.24 (0.1%) | $20.24 | $20.10 | 5,522 | $4.19 B |
| 08/21/2024 | $20.18 | $20.16 (-0.1%) | $20.18 | $20.11 | 4,639 | $4.17 B |
| 08/20/2024 | $20.05 | $20.10 (0.25%) | $20.11 | $20.05 | 6,900 | $4.16 B |
| 08/19/2024 | $19.94 | $20.05 (0.55%) | $20.12 | $19.85 | 11,300 | $4.15 B |