5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
-7.77%
3 MONTH PERFORMANCE
-17.71%
6 MONTH PERFORMANCE
-11.79%
YEAR-TO-DATE PERFORMANCE
-2.09%
1 YEAR PERFORMANCE
-12.06%
DTE Energy Company 2020 Series Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/27/2024 | $18.57 | $18.33 (-1.29%) | $18.64 | $18.32 | 42,844 | $3.79 B |
| 12/26/2024 | $18.76 | $18.68 (-0.43%) | $18.88 | $18.61 | 19,542 | $3.87 B |
| 12/24/2024 | $18.98 | $18.88 (-0.53%) | $19.06 | $18.72 | 17,500 | $3.91 B |
| 12/23/2024 | $18.95 | $19.07 (0.63%) | $20.02 | $18.85 | 63,237 | $3.95 B |
| 12/20/2024 | $19.04 | $19.10 (0.32%) | $19.38 | $18.82 | 11,634 | $3.95 B |
| 12/19/2024 | $18.91 | $18.82 (-0.48%) | $19.21 | $18.72 | 27,700 | $3.90 B |
| 12/18/2024 | $19.34 | $19.13 (-1.09%) | $19.71 | $19.11 | 27,200 | $3.96 B |
| 12/17/2024 | $19.22 | $19.42 (1.04%) | $19.49 | $19.19 | 28,600 | $4.02 B |
| 12/16/2024 | $19.32 | $19.31 (-0.05%) | $19.50 | $19.22 | 27,600 | $4.00 B |
| 12/13/2024 | $19.46 | $19.30 (-0.82%) | $19.55 | $19.28 | 27,006 | $4.00 B |
| 12/12/2024 | $19.75 | $19.55 (-1.01%) | $19.75 | $19.53 | 23,700 | $4.05 B |
| 12/11/2024 | $20.08 | $19.82 (-1.29%) | $20.21 | $19.82 | 63,100 | $4.10 B |
| 12/10/2024 | $19.49 | $20.01 (2.67%) | $20.27 | $19.32 | 244,300 | $4.14 B |
| 12/09/2024 | $19.49 | $19.48 (-0.05%) | $19.50 | $19.30 | 25,219 | $4.03 B |
| 12/06/2024 | $19.38 | $19.41 (0.15%) | $19.48 | $19.33 | 40,900 | $4.02 B |
| 12/05/2024 | $19.31 | $19.43 (0.62%) | $19.46 | $19.31 | 12,044 | $4.02 B |
| 12/04/2024 | $19.27 | $19.36 (0.47%) | $19.42 | $19.27 | 6,300 | $4.01 B |
| 12/03/2024 | $19.41 | $19.38 (-0.15%) | $19.52 | $19.33 | 12,045 | $4.01 B |
| 12/02/2024 | $19.64 | $19.51 (-0.66%) | $19.68 | $19.37 | 21,617 | $4.04 B |
| 11/29/2024 | $19.56 | $19.60 (0.2%) | $19.64 | $19.48 | 10,638 | $4.06 B |
| 11/27/2024 | $19.34 | $19.45 (0.57%) | $19.55 | $19.29 | 11,800 | $4.03 B |
| 11/26/2024 | $19.53 | $19.38 (-0.77%) | $19.53 | $19.33 | 10,601 | $4.01 B |
| 11/25/2024 | $19.61 | $19.60 (-0.05%) | $19.71 | $19.51 | 13,425 | $4.06 B |
| 11/22/2024 | $19.36 | $19.47 (0.57%) | $19.55 | $19.32 | 26,100 | $4.03 B |
| 11/21/2024 | $19.20 | $19.36 (0.83%) | $19.45 | $19.13 | 28,608 | $4.01 B |
| 11/20/2024 | $19.24 | $19.22 (-0.1%) | $19.35 | $19.18 | 13,546 | $3.98 B |
| 11/19/2024 | $19.48 | $19.36 (-0.62%) | $19.51 | $19.29 | 48,649 | $4.01 B |
| 11/18/2024 | $19.52 | $19.48 (-0.2%) | $19.65 | $19.48 | 20,700 | $4.03 B |
| 11/15/2024 | $19.59 | $19.60 (0.05%) | $19.69 | $19.50 | 76,600 | $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 |