5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
-4.34%
3 MONTH PERFORMANCE
-8.89%
6 MONTH PERFORMANCE
-14.52%
YEAR-TO-DATE PERFORMANCE
-4.18%
1 YEAR PERFORMANCE
-10.71%
DTE Energy Company 2020 Series Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $17.61 | $17.55 (-0.34%) | $17.61 | $17.35 | 12,254 | $3.62 B |
| 04/29/2025 | $17.56 | $17.62 (0.34%) | $17.67 | $17.48 | 22,579 | $3.65 B |
| 04/28/2025 | $17.58 | $17.56 (-0.11%) | $17.68 | $17.49 | 16,400 | $3.63 B |
| 04/25/2025 | $17.65 | $17.62 (-0.17%) | $17.65 | $17.51 | 10,300 | $3.65 B |
| 04/24/2025 | $17.49 | $17.63 (0.8%) | $17.63 | $17.49 | 21,900 | $3.65 B |
| 04/23/2025 | $17.57 | $17.47 (-0.57%) | $17.60 | $17.43 | 7,200 | $3.62 B |
| 04/22/2025 | $17.18 | $17.24 (0.35%) | $17.46 | $17.18 | 21,605 | $3.57 B |
| 04/21/2025 | $17.23 | $17.16 (-0.41%) | $17.27 | $17.14 | 17,600 | $3.55 B |
| 04/17/2025 | $17.29 | $17.31 (0.12%) | $17.36 | $17.14 | 10,913 | $3.58 B |
| 04/16/2025 | $17.22 | $17.21 (-0.06%) | $17.31 | $17.12 | 17,300 | $3.56 B |
| 04/15/2025 | $17.27 | $17.13 (-0.81%) | $17.38 | $17.11 | 13,400 | $3.55 B |
| 04/14/2025 | $17.17 | $17.16 (-0.06%) | $17.37 | $17.09 | 14,000 | $3.55 B |
| 04/11/2025 | $17.44 | $17.08 (-2.06%) | $17.44 | $16.98 | 20,213 | $3.54 B |
| 04/10/2025 | $17.65 | $17.50 (-0.85%) | $17.65 | $17.20 | 8,026 | $3.62 B |
| 04/09/2025 | $17.37 | $17.67 (1.73%) | $17.67 | $16.98 | 18,303 | $3.66 B |
| 04/08/2025 | $17.37 | $17.41 (0.23%) | $17.54 | $17.27 | 19,213 | $3.60 B |
| 04/07/2025 | $17.00 | $17.29 (1.71%) | $17.69 | $17.00 | 18,513 | $3.58 B |
| 04/04/2025 | $17.66 | $17.52 (-0.79%) | $17.77 | $17.35 | 18,828 | $3.63 B |
| 04/03/2025 | $17.67 | $17.62 (-0.28%) | $17.86 | $17.50 | 16,200 | $3.65 B |
| 04/02/2025 | $17.98 | $17.85 (-0.72%) | $17.98 | $17.76 | 6,200 | $3.69 B |
| 04/01/2025 | $18.00 | $17.94 (-0.33%) | $18.00 | $17.78 | 23,600 | $3.71 B |
| 03/31/2025 | $17.99 | $17.96 (-0.17%) | $17.99 | $17.80 | 22,100 | $3.72 B |
| 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 |
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.
