5 DAY PERFORMANCE
+3.25%
1 MONTH PERFORMANCE
-1.72%
3 MONTH PERFORMANCE
+10.22%
6 MONTH PERFORMANCE
+4.36%
YEAR-TO-DATE PERFORMANCE
+10.10%
1 YEAR PERFORMANCE
+25.99%
DTE Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $133.19 | $132.92 (-0.2%) | $134.27 | $132.56 | 1.42 M | $27.66 B |
| 04/14/2025 | $130.35 | $133.19 (2.18%) | $133.96 | $129.94 | 1.40 M | $27.57 B |
| 04/11/2025 | $128.29 | $129.82 (1.19%) | $129.89 | $126.75 | 2.03 M | $26.87 B |
| 04/10/2025 | $129.83 | $128.75 (-0.83%) | $130.90 | $126.71 | 1.85 M | $26.65 B |
| 04/09/2025 | $126.17 | $130.51 (3.44%) | $131.36 | $123.69 | 1.87 M | $27.02 B |
| 04/08/2025 | $130.36 | $127.39 (-2.28%) | $131.21 | $125.72 | 1.53 M | $26.37 B |
| 04/07/2025 | $129.50 | $127.95 (-1.2%) | $131.27 | $126.09 | 2.37 M | $26.49 B |
| 04/04/2025 | $139.70 | $131.80 (-5.65%) | $140.32 | $130.64 | 1.73 M | $27.28 B |
| 04/03/2025 | $139.30 | $139.49 (0.14%) | $140.39 | $137.68 | 1.95 M | $28.87 B |
| 04/02/2025 | $137.66 | $138.00 (0.25%) | $138.94 | $136.55 | 1.06 M | $28.57 B |
| 04/01/2025 | $137.46 | $137.92 (0.33%) | $138.37 | $136.81 | 893,333 | $28.55 B |
| 03/31/2025 | $137.19 | $138.27 (0.79%) | $139.05 | $136.63 | 1.19 M | $28.62 B |
| 03/28/2025 | $136.18 | $136.57 (0.29%) | $137.19 | $135.49 | 1.60 M | $28.27 B |
| 03/27/2025 | $136.02 | $135.20 (-0.6%) | $136.39 | $134.95 | 1.20 M | $27.99 B |
| 03/26/2025 | $134.62 | $135.72 (0.82%) | $136.15 | $134.60 | 1.77 M | $28.09 B |
| 03/25/2025 | $135.75 | $134.50 (-0.92%) | $136.48 | $133.00 | 1.59 M | $27.84 B |
| 03/24/2025 | $137.29 | $136.15 (-0.83%) | $138.09 | $135.97 | 1.13 M | $28.18 B |
| 03/21/2025 | $136.66 | $137.11 (0.33%) | $138.22 | $135.54 | 3.75 M | $28.38 B |
| 03/20/2025 | $136.44 | $136.94 (0.37%) | $137.03 | $135.74 | 1.95 M | $28.35 B |
| 03/19/2025 | $135.01 | $136.17 (0.86%) | $136.76 | $134.87 | 1.81 M | $28.19 B |
| 03/18/2025 | $134.39 | $135.36 (0.72%) | $135.93 | $134.39 | 1.54 M | $28.02 B |
| 03/17/2025 | $133.97 | $135.60 (1.22%) | $136.31 | $133.33 | 1.74 M | $28.07 B |
| 03/14/2025 | $132.50 | $135.26 (2.08%) | $135.52 | $132.32 | 1.09 M | $28.00 B |
| 03/13/2025 | $131.60 | $132.71 (0.84%) | $133.01 | $130.93 | 1.21 M | $27.47 B |
| 03/12/2025 | $131.40 | $131.36 (-0.03%) | $132.42 | $130.95 | 993,614 | $27.19 B |
| 03/11/2025 | $132.29 | $132.03 (-0.2%) | $132.83 | $131.11 | 1.50 M | $27.33 B |
| 03/10/2025 | $132.26 | $132.01 (-0.19%) | $133.94 | $130.15 | 2.42 M | $27.33 B |
| 03/07/2025 | $130.88 | $131.68 (0.61%) | $132.55 | $130.57 | 2.41 M | $27.26 B |
| 03/06/2025 | $132.01 | $130.54 (-1.11%) | $132.01 | $129.69 | 845,000 | $27.02 B |
| 03/05/2025 | $131.02 | $132.05 (0.79%) | $133.09 | $130.72 | 1.70 M | $27.33 B |
| 03/04/2025 | $135.99 | $131.94 (-2.98%) | $136.28 | $131.63 | 1.30 M | $27.31 B |
| 03/03/2025 | $133.32 | $135.24 (1.44%) | $135.24 | $132.95 | 1.08 M | $27.99 B |
| 02/28/2025 | $133.07 | $133.70 (0.47%) | $134.11 | $131.72 | 1.16 M | $27.68 B |
| 02/27/2025 | $131.82 | $131.84 (0.02%) | $133.00 | $131.19 | 698,014 | $27.29 B |
| 02/26/2025 | $132.87 | $132.65 (-0.17%) | $133.42 | $131.84 | 877,400 | $27.46 B |
| 02/25/2025 | $132.39 | $133.39 (0.76%) | $133.49 | $132.39 | 993,600 | $27.61 B |
| 02/24/2025 | $132.40 | $132.38 (-0.02%) | $133.45 | $130.85 | 782,932 | $27.40 B |
| 02/21/2025 | $130.76 | $131.99 (0.94%) | $132.88 | $129.80 | 1.08 M | $27.32 B |
| 02/20/2025 | $129.61 | $131.18 (1.21%) | $131.84 | $128.27 | 1.51 M | $27.15 B |
| 02/19/2025 | $129.02 | $130.38 (1.05%) | $130.53 | $128.97 | 1.04 M | $26.99 B |
| 02/18/2025 | $129.80 | $129.55 (-0.19%) | $130.36 | $128.57 | 1.43 M | $26.82 B |
| 02/14/2025 | $128.67 | $129.04 (0.29%) | $130.22 | $128.34 | 1.89 M | $26.71 B |
| 02/13/2025 | $123.71 | $127.81 (3.31%) | $128.74 | $123.48 | 2.58 M | $26.46 B |
| 02/12/2025 | $123.56 | $124.19 (0.51%) | $124.55 | $122.85 | 1.34 M | $25.71 B |
| 02/11/2025 | $123.22 | $124.89 (1.36%) | $124.94 | $122.22 | 924,533 | $25.85 B |
| 02/10/2025 | $122.64 | $123.71 (0.87%) | $123.82 | $122.12 | 1.10 M | $25.61 B |
| 02/07/2025 | $122.21 | $122.70 (0.4%) | $122.88 | $121.45 | 1.18 M | $25.40 B |
| 02/06/2025 | $122.78 | $122.56 (-0.18%) | $123.00 | $121.58 | 1.06 M | $25.37 B |
| 02/05/2025 | $121.84 | $122.69 (0.7%) | $123.24 | $121.19 | 1.25 M | $25.40 B |
| 02/04/2025 | $120.17 | $120.65 (0.4%) | $121.13 | $119.00 | 848,310 | $24.97 B |
| 02/03/2025 | $119.06 | $120.90 (1.55%) | $121.40 | $118.20 | 1.48 M | $25.03 B |
| 01/31/2025 | $119.02 | $119.88 (0.72%) | $120.73 | $118.82 | 1.39 M | $24.82 B |
| 01/30/2025 | $118.88 | $119.33 (0.38%) | $119.73 | $118.25 | 1.11 M | $24.70 B |
| 01/29/2025 | $118.87 | $117.60 (-1.07%) | $119.67 | $117.56 | 1.26 M | $24.34 B |
| 01/28/2025 | $121.25 | $118.60 (-2.19%) | $121.26 | $118.06 | 1.21 M | $24.55 B |
| 01/27/2025 | $120.40 | $121.73 (1.1%) | $122.13 | $118.11 | 1.34 M | $25.20 B |
| 01/24/2025 | $119.45 | $119.10 (-0.29%) | $120.25 | $118.86 | 1.11 M | $24.65 B |
| 01/23/2025 | $120.82 | $119.51 (-1.08%) | $121.25 | $116.30 | 2.74 M | $24.74 B |
| 01/22/2025 | $123.32 | $120.23 (-2.51%) | $123.42 | $119.90 | 1.10 M | $24.89 B |
| 01/21/2025 | $124.31 | $123.89 (-0.34%) | $125.60 | $123.44 | 1.21 M | $25.65 B |
| 01/17/2025 | $122.75 | $123.66 (0.74%) | $124.09 | $122.40 | 697,200 | $25.60 B |
| 01/16/2025 | $120.28 | $122.99 (2.25%) | $123.00 | $120.28 | 903,631 | $25.46 B |
| 01/15/2025 | $121.36 | $120.61 (-0.62%) | $121.73 | $120.11 | 843,020 | $24.97 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.
