-
5 DAY PERFORMANCE
-0.19% -
1 MONTH PERFORMANCE
+5.63% -
3 MONTH PERFORMANCE
+11.65% -
6 MONTH PERFORMANCE
+4.71% -
YEAR-TO-DATE PERFORMANCE
+9.49% -
1 YEAR PERFORMANCE
+12.52%
DTE Energy Company 2020 Series Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $19.99 | $19.87 (-0.6%) | $20.00 | $19.86 | 6,931 | $4.11 B |
| 08/15/2024 | $20.02 | $19.99 (-0.15%) | $20.04 | $19.56 | 10,815 | $4.14 B |
| 08/14/2024 | $19.70 | $20.10 (2.03%) | $20.10 | $19.56 | 22,800 | $4.16 B |
| 08/13/2024 | $19.54 | $19.66 (0.61%) | $19.68 | $19.54 | 9,100 | $4.07 B |
| 08/12/2024 | $19.53 | $19.40 (-0.67%) | $19.63 | $19.40 | 13,400 | $4.02 B |
| 08/09/2024 | $19.69 | $19.56 (-0.66%) | $19.69 | $19.54 | 2,600 | $4.05 B |
| 08/08/2024 | $19.66 | $19.66 (0%) | $19.69 | $19.43 | 10,440 | $4.07 B |
| 08/07/2024 | $19.59 | $19.57 (-0.1%) | $19.68 | $19.44 | 5,500 | $4.05 B |
| 08/06/2024 | $19.49 | $19.48 (-0.05%) | $19.52 | $19.38 | 11,739 | $4.03 B |
| 08/05/2024 | $19.39 | $19.38 (-0.05%) | $19.50 | $19.18 | 13,823 | $4.01 B |
| 08/02/2024 | $19.58 | $19.55 (-0.15%) | $19.67 | $19.45 | 12,300 | $4.05 B |
| 08/01/2024 | $19.50 | $19.58 (0.41%) | $19.68 | $19.34 | 14,521 | $4.05 B |
| 07/31/2024 | $19.86 | $19.42 (-2.22%) | $19.93 | $19.33 | 148,141 | $4.02 B |
| 07/30/2024 | $19.75 | $19.86 (0.56%) | $19.87 | $19.65 | 19,800 | $4.11 B |
| 07/29/2024 | $19.98 | $19.73 (-1.25%) | $19.98 | $19.71 | 9,500 | $4.08 B |
| 07/26/2024 | $19.86 | $19.88 (0.1%) | $19.90 | $19.75 | 5,502 | $4.12 B |
| 07/25/2024 | $19.81 | $19.72 (-0.45%) | $19.84 | $19.65 | 11,700 | $4.08 B |
| 07/24/2024 | $19.88 | $19.69 (-0.96%) | $19.90 | $19.56 | 4,749 | $4.08 B |
| 07/23/2024 | $20.03 | $19.88 (-0.75%) | $20.03 | $19.88 | 3,600 | $4.12 B |
| 07/22/2024 | $20.16 | $19.96 (-0.99%) | $20.16 | $19.95 | 6,392 | $4.13 B |
| 07/19/2024 | $19.93 | $20.05 (0.6%) | $20.06 | $19.93 | 2,756 | $4.13 B |
| 07/18/2024 | $20.05 | $20.02 (-0.15%) | $20.16 | $20.02 | 12,494 | $4.12 B |
| 07/17/2024 | $20.14 | $20.09 (-0.25%) | $20.14 | $20.01 | 8,547 | $4.14 B |
| 07/16/2024 | $20.27 | $20.17 (-0.49%) | $20.27 | $20.14 | 5,402 | $4.16 B |
| 07/15/2024 | $20.05 | $20.18 (0.65%) | $20.19 | $19.85 | 10,527 | $4.16 B |
| 07/12/2024 | $19.91 | $20.05 (0.7%) | $20.05 | $19.91 | 6,117 | $4.13 B |
| 07/11/2024 | $19.62 | $19.84 (1.12%) | $19.88 | $19.62 | 3,612 | $4.09 B |
| 07/10/2024 | $19.45 | $19.47 (0.1%) | $19.52 | $19.36 | 8,996 | $4.01 B |
| 07/09/2024 | $19.42 | $19.44 (0.1%) | $19.48 | $19.40 | 7,904 | $4.00 B |
| 07/08/2024 | $19.61 | $19.59 (-0.1%) | $19.61 | $19.51 | 4,695 | $4.04 B |
| 07/05/2024 | $19.47 | $19.63 (0.82%) | $19.63 | $19.47 | 9,117 | $4.04 B |
| 07/03/2024 | $19.33 | $19.52 (0.98%) | $19.57 | $19.33 | 4,119 | $4.02 B |
| 07/02/2024 | $19.28 | $19.32 (0.21%) | $19.36 | $19.23 | 4,794 | $3.98 B |
| 07/01/2024 | $19.48 | $19.20 (-1.44%) | $19.48 | $19.04 | 10,638 | $3.96 B |
| 06/28/2024 | $19.42 | $19.32 (-0.51%) | $19.54 | $19.31 | 12,115 | $3.98 B |