5 DAY PERFORMANCE
-3.01%
1 MONTH PERFORMANCE
-0.47%
3 MONTH PERFORMANCE
-0.23%
6 MONTH PERFORMANCE
-6.87%
YEAR-TO-DATE PERFORMANCE
-6.00%
1 YEAR PERFORMANCE
-15.31%
DTE Energy Company 2020 Series Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $17.35 | $17.09 (-1.5%) | $17.35 | $17.05 | 25.32 K | $3.54 B |
| 07/14/2025 | $17.43 | $17.27 (-0.92%) | $17.43 | $17.18 | 26.65 K | $3.57 B |
| 07/11/2025 | $17.50 | $17.37 (-0.74%) | $17.55 | $17.35 | 30.12 K | $3.60 B |
| 07/10/2025 | $17.38 | $17.62 (1.38%) | $17.62 | $17.38 | 40.30 K | $3.65 B |
| 07/09/2025 | $17.35 | $17.39 (0.23%) | $17.45 | $17.35 | 21.10 K | $3.60 B |
| 07/08/2025 | $17.23 | $17.30 (0.41%) | $17.35 | $17.23 | 15.53 K | $3.58 B |
| 07/07/2025 | $17.38 | $17.28 (-0.58%) | $17.45 | $17.17 | 19.72 K | $3.58 B |
| 07/03/2025 | $17.41 | $17.46 (0.29%) | $17.54 | $17.41 | 12.24 K | $3.61 B |
| 07/02/2025 | $17.32 | $17.48 (0.92%) | $17.48 | $17.17 | 28.50 K | $3.62 B |
| 07/01/2025 | $17.22 | $17.33 (0.64%) | $17.33 | $17.09 | 39.41 K | $3.59 B |
| 06/30/2025 | $17.16 | $17.22 (0.35%) | $17.29 | $17.16 | 31.02 K | $3.56 B |
| 06/27/2025 | $17.45 | $17.46 (0.06%) | $17.60 | $17.42 | 19.60 K | $3.61 B |
| 06/26/2025 | $17.41 | $17.51 (0.57%) | $17.52 | $17.36 | 36.10 K | $3.62 B |
| 06/25/2025 | $17.34 | $17.36 (0.12%) | $17.39 | $17.25 | 11.40 K | $3.59 B |
| 06/24/2025 | $17.34 | $17.40 (0.35%) | $17.43 | $17.30 | 17.90 K | $3.60 B |
| 06/23/2025 | $17.19 | $17.26 (0.41%) | $17.32 | $17.18 | 25.80 K | $3.57 B |
| 06/20/2025 | $17.12 | $17.24 (0.7%) | $17.24 | $17.05 | 19.41 K | $3.57 B |
| 06/18/2025 | $17.11 | $17.17 (0.35%) | $17.21 | $17.05 | 11.40 K | $3.55 B |
| 06/17/2025 | $17.00 | $17.09 (0.53%) | $17.13 | $16.95 | 10.20 K | $3.54 B |
| 06/16/2025 | $17.20 | $17.02 (-1.05%) | $17.34 | $16.93 | 32.30 K | $3.52 B |
| 06/13/2025 | $17.31 | $17.17 (-0.81%) | $17.31 | $17.10 | 17.33 K | $3.55 B |
| 06/12/2025 | $17.31 | $17.34 (0.17%) | $17.48 | $17.20 | 13.82 K | $3.59 B |
| 06/11/2025 | $17.36 | $17.30 (-0.35%) | $17.40 | $17.27 | 22.10 K | $3.58 B |
| 06/10/2025 | $17.29 | $17.33 (0.23%) | $17.36 | $17.23 | 16.43 K | $3.59 B |
| 06/09/2025 | $17.20 | $17.30 (0.58%) | $17.31 | $17.14 | 14.00 K | $3.58 B |
| 06/06/2025 | $17.30 | $17.22 (-0.46%) | $17.30 | $17.19 | 9.34 K | $3.56 B |
| 06/05/2025 | $17.30 | $17.34 (0.23%) | $17.42 | $17.23 | 38.40 K | $3.59 B |
| 06/04/2025 | $17.28 | $17.30 (0.12%) | $17.35 | $17.20 | 38.54 K | $3.58 B |
| 06/03/2025 | $17.18 | $17.23 (0.29%) | $17.28 | $17.18 | 14.12 K | $3.57 B |
| 06/02/2025 | $17.09 | $17.16 (0.41%) | $17.27 | $17.02 | 25.90 K | $3.55 B |
| 05/30/2025 | $17.29 | $17.09 (-1.16%) | $17.29 | $17.07 | 78.70 K | $3.54 B |
| 05/29/2025 | $17.28 | $17.20 (-0.46%) | $17.35 | $17.20 | 10.22 K | $3.56 B |
| 05/28/2025 | $17.26 | $17.24 (-0.12%) | $17.35 | $17.19 | 9.82 K | $3.57 B |
| 05/27/2025 | $17.37 | $17.31 (-0.35%) | $17.38 | $17.19 | 15.92 K | $3.58 B |
| 05/23/2025 | $17.27 | $17.18 (-0.52%) | $17.27 | $17.09 | 21.04 K | $3.56 B |
| 05/22/2025 | $17.26 | $17.29 (0.17%) | $17.31 | $17.17 | 15.72 K | $3.58 B |
| 05/21/2025 | $17.44 | $17.29 (-0.86%) | $17.45 | $17.21 | 15.31 K | $3.58 B |
| 05/20/2025 | $17.20 | $17.47 (1.57%) | $17.57 | $17.20 | 22.00 K | $3.62 B |
| 05/19/2025 | $17.00 | $17.39 (2.29%) | $17.42 | $17.00 | 12.40 K | $3.60 B |
| 05/16/2025 | $17.30 | $17.30 (0%) | $17.44 | $17.24 | 14.00 K | $3.58 B |
| 05/15/2025 | $17.31 | $17.28 (-0.17%) | $17.44 | $17.24 | 24.63 K | $3.58 B |
| 05/14/2025 | $17.34 | $17.24 (-0.58%) | $17.43 | $17.24 | 8.50 K | $3.57 B |
| 05/13/2025 | $17.48 | $17.44 (-0.23%) | $17.58 | $17.43 | 10.10 K | $3.61 B |
| 05/12/2025 | $17.61 | $17.50 (-0.62%) | $17.66 | $17.49 | 10.30 K | $3.62 B |
| 05/09/2025 | $17.61 | $17.56 (-0.28%) | $17.61 | $17.52 | 9.03 K | $3.63 B |
| 05/08/2025 | $17.57 | $17.53 (-0.23%) | $17.69 | $17.53 | 13.00 K | $3.63 B |
| 05/07/2025 | $17.57 | $17.55 (-0.11%) | $17.62 | $17.41 | 10.11 K | $3.63 B |
| 05/06/2025 | $17.34 | $17.49 (0.87%) | $17.49 | $17.34 | 12.44 K | $3.62 B |
| 05/05/2025 | $17.31 | $17.45 (0.81%) | $17.51 | $17.31 | 18.00 K | $3.61 B |
| 05/02/2025 | $17.40 | $17.52 (0.69%) | $17.56 | $17.29 | 13.12 K | $3.63 B |
| 05/01/2025 | $17.66 | $17.40 (-1.47%) | $17.70 | $17.25 | 10.24 K | $3.60 B |
| 04/30/2025 | $17.61 | $17.45 (-0.91%) | $17.61 | $17.35 | 14.70 K | $3.61 B |
| 04/29/2025 | $17.56 | $17.62 (0.34%) | $17.67 | $17.48 | 22.60 K | $3.65 B |
| 04/28/2025 | $17.58 | $17.56 (-0.11%) | $17.68 | $17.49 | 16.40 K | $3.63 B |
| 04/25/2025 | $17.65 | $17.62 (-0.17%) | $17.65 | $17.51 | 10.30 K | $3.65 B |
| 04/24/2025 | $17.49 | $17.63 (0.8%) | $17.63 | $17.49 | 21.90 K | $3.65 B |
| 04/23/2025 | $17.57 | $17.47 (-0.57%) | $17.60 | $17.43 | 7.20 K | $3.62 B |
| 04/22/2025 | $17.18 | $17.24 (0.35%) | $17.46 | $17.18 | 21.61 K | $3.57 B |
| 04/21/2025 | $17.23 | $17.16 (-0.41%) | $17.27 | $17.14 | 17.60 K | $3.55 B |
| 04/17/2025 | $17.29 | $17.31 (0.12%) | $17.36 | $17.14 | 10.91 K | $3.58 B |
| 04/16/2025 | $17.22 | $17.21 (-0.06%) | $17.31 | $17.12 | 17.30 K | $3.56 B |
| 04/15/2025 | $17.27 | $17.13 (-0.81%) | $17.38 | $17.11 | 13.40 K | $3.55 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.
