5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
+0.17%
3 MONTH PERFORMANCE
+1.14%
6 MONTH PERFORMANCE
-2.27%
YEAR-TO-DATE PERFORMANCE
+3.70%
1 YEAR PERFORMANCE
-5.05%
DTE Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $17.73 | $17.68 (-0.28%) | $17.77 | $17.65 | 12.53 K | $3.66 B |
| 02/19/2026 | $17.74 | $17.76 (0.11%) | $17.84 | $17.62 | 17.70 K | $3.68 B |
| 02/18/2026 | $17.70 | $17.72 (0.11%) | $17.78 | $17.65 | 8.40 K | $3.67 B |
| 02/17/2026 | $17.60 | $17.72 (0.68%) | $17.73 | $17.57 | 19.40 K | $3.67 B |
| 02/13/2026 | $17.57 | $17.58 (0.06%) | $17.59 | $17.45 | 7.82 K | $3.64 B |
| 02/12/2026 | $17.53 | $17.53 (0%) | $17.57 | $17.50 | 17.43 K | $3.63 B |
| 02/11/2026 | $17.43 | $17.51 (0.46%) | $17.55 | $17.43 | 7.02 K | $3.62 B |
| 02/10/2026 | $17.53 | $17.43 (-0.57%) | $17.56 | $17.43 | 22.30 K | $3.61 B |
| 02/09/2026 | $17.32 | $17.40 (0.46%) | $17.43 | $17.32 | 11.10 K | $3.60 B |
| 02/06/2026 | $17.41 | $17.41 (0%) | $17.50 | $17.36 | 11.24 K | $3.60 B |
| 02/05/2026 | $17.38 | $17.39 (0.06%) | $17.59 | $17.34 | 19.04 K | $3.60 B |
| 02/04/2026 | $17.52 | $17.52 (0%) | $17.52 | $17.40 | 9.40 K | $3.63 B |
| 02/03/2026 | $17.64 | $17.52 (-0.68%) | $17.68 | $17.50 | 15.20 K | $3.63 B |
| 02/02/2026 | $17.68 | $17.64 (-0.23%) | $17.73 | $17.55 | 37.62 K | $3.65 B |
| 01/30/2026 | $17.68 | $17.69 (0.06%) | $17.69 | $17.54 | 19.00 K | $3.66 B |
| 01/29/2026 | $17.69 | $17.63 (-0.34%) | $17.69 | $17.48 | 14.05 K | $3.65 B |
| 01/28/2026 | $17.71 | $17.70 (-0.06%) | $17.79 | $17.69 | 12.55 K | $3.66 B |
| 01/27/2026 | $17.69 | $17.79 (0.57%) | $17.81 | $17.69 | 8.00 K | $3.68 B |
| 01/26/2026 | $17.76 | $17.75 (-0.06%) | $17.76 | $17.63 | 9.45 K | $3.67 B |
| 01/23/2026 | $17.61 | $17.72 (0.62%) | $17.74 | $17.61 | 23.23 K | $3.67 B |
| 01/22/2026 | $17.62 | $17.65 (0.17%) | $17.69 | $17.55 | 17.10 K | $3.65 B |
| 01/21/2026 | $17.52 | $17.62 (0.57%) | $17.62 | $17.45 | 14.10 K | $3.65 B |
| 01/20/2026 | $17.54 | $17.57 (0.17%) | $17.60 | $17.44 | 24.30 K | $3.64 B |
| 01/16/2026 | $17.62 | $17.69 (0.4%) | $17.74 | $17.54 | 21.40 K | $3.66 B |
| 01/15/2026 | $17.65 | $17.64 (-0.06%) | $17.75 | $17.58 | 29.00 K | $3.65 B |
| 01/14/2026 | $17.50 | $17.58 (0.46%) | $17.58 | $17.43 | 9.10 K | $3.64 B |
| 01/13/2026 | $17.45 | $17.48 (0.17%) | $17.57 | $17.41 | 19.95 K | $3.62 B |
| 01/12/2026 | $17.31 | $17.44 (0.75%) | $17.46 | $17.31 | 17.73 K | $3.61 B |
| 01/09/2026 | $17.40 | $17.45 (0.29%) | $17.50 | $17.36 | 15.70 K | $3.61 B |
| 01/08/2026 | $17.42 | $17.39 (-0.17%) | $17.48 | $17.32 | 19.20 K | $3.60 B |
| 01/07/2026 | $17.35 | $17.49 (0.81%) | $17.49 | $17.32 | 26.40 K | $3.62 B |
| 01/06/2026 | $17.34 | $17.33 (-0.06%) | $17.35 | $17.26 | 20.80 K | $3.59 B |
| 01/05/2026 | $17.32 | $17.37 (0.29%) | $17.51 | $17.32 | 33.10 K | $3.60 B |
| 01/02/2026 | $17.14 | $17.27 (0.76%) | $17.27 | $17.12 | 38.93 K | $3.57 B |
| 12/31/2025 | $17.15 | $17.05 (-0.58%) | $17.15 | $16.97 | 74.60 K | $3.53 B |
| 12/30/2025 | $17.30 | $17.31 (0.06%) | $17.38 | $17.28 | 20.73 K | $3.58 B |
| 12/29/2025 | $17.37 | $17.31 (-0.35%) | $17.39 | $15.96 | 46.94 K | $3.58 B |
| 12/26/2025 | $17.38 | $17.40 (0.12%) | $17.44 | $17.38 | 11.95 K | $3.60 B |
| 12/24/2025 | $17.29 | $17.37 (0.46%) | $17.38 | $17.29 | 10.44 K | $3.60 B |
| 12/23/2025 | $17.28 | $17.31 (0.17%) | $17.35 | $17.28 | 20.80 K | $3.58 B |
| 12/22/2025 | $17.48 | $17.40 (-0.46%) | $17.48 | $17.31 | 30.20 K | $3.60 B |
| 12/19/2025 | $17.36 | $17.37 (0.06%) | $17.45 | $17.36 | 18.43 K | $3.60 B |
| 12/18/2025 | $17.40 | $17.45 (0.29%) | $17.49 | $17.37 | 22.83 K | $3.61 B |
| 12/17/2025 | $17.36 | $17.33 (-0.17%) | $17.41 | $17.32 | 34.70 K | $3.59 B |
| 12/16/2025 | $17.45 | $17.38 (-0.4%) | $17.45 | $17.31 | 31.45 K | $3.60 B |
| 12/15/2025 | $17.33 | $17.39 (0.35%) | $17.45 | $17.29 | 48.60 K | $3.60 B |
| 12/12/2025 | $17.31 | $17.31 (0%) | $17.42 | $17.21 | 31.73 K | $3.58 B |
| 12/11/2025 | $17.37 | $17.42 (0.29%) | $17.48 | $17.34 | 40.92 K | $3.61 B |
| 12/10/2025 | $17.15 | $17.33 (1.05%) | $17.34 | $17.15 | 30.04 K | $3.59 B |
| 12/09/2025 | $17.23 | $17.17 (-0.35%) | $17.36 | $17.15 | 34.95 K | $3.55 B |
| 12/08/2025 | $17.28 | $17.29 (0.06%) | $17.34 | $17.17 | 20.50 K | $3.58 B |
| 12/05/2025 | $17.32 | $17.24 (-0.46%) | $17.36 | $17.19 | 23.44 K | $3.57 B |
| 12/04/2025 | $17.40 | $17.31 (-0.52%) | $17.43 | $17.29 | 21.54 K | $3.58 B |
| 12/03/2025 | $17.47 | $17.38 (-0.52%) | $17.47 | $17.29 | 17.50 K | $3.60 B |
| 12/02/2025 | $17.55 | $17.37 (-1.03%) | $17.56 | $17.33 | 16.90 K | $3.60 B |
| 12/01/2025 | $17.62 | $17.51 (-0.62%) | $17.73 | $17.51 | 41.10 K | $3.62 B |
| 11/28/2025 | $17.68 | $17.75 (0.4%) | $17.77 | $17.68 | 14.15 K | $3.67 B |
| 11/26/2025 | $17.54 | $17.67 (0.74%) | $17.73 | $17.54 | 28.62 K | $3.66 B |
| 11/25/2025 | $17.52 | $17.54 (0.11%) | $17.58 | $17.45 | 18.92 K | $3.63 B |
| 11/24/2025 | $17.60 | $17.54 (-0.34%) | $17.62 | $17.51 | 16.42 K | $3.63 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.
