-
5 DAY PERFORMANCE
+3.22% -
1 MONTH PERFORMANCE
-3.13% -
3 MONTH PERFORMANCE
+0.52% -
6 MONTH PERFORMANCE
+5.79% -
YEAR-TO-DATE PERFORMANCE
+12.43% -
1 YEAR PERFORMANCE
+20.05%
DTE Energy Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $122.39 | $123.98 (1.3%) | $124.09 | $121.85 | 1.52 M | $25.66 B |
| 11/20/2024 | $121.70 | $122.18 (0.39%) | $122.43 | $121.27 | 1.58 M | $25.29 B |
| 11/19/2024 | $120.13 | $121.68 (1.29%) | $121.76 | $119.89 | 2.34 M | $25.19 B |
| 11/18/2024 | $119.67 | $120.50 (0.69%) | $121.09 | $119.32 | 1.55 M | $24.94 B |
| 11/15/2024 | $119.12 | $120.09 (0.81%) | $120.34 | $118.95 | 3.10 M | $24.86 B |
| 11/14/2024 | $118.97 | $119.41 (0.37%) | $120.54 | $118.96 | 1.63 M | $24.72 B |
| 11/13/2024 | $120.75 | $118.62 (-1.76%) | $120.82 | $117.90 | 1.46 M | $24.55 B |
| 11/12/2024 | $119.49 | $120.07 (0.49%) | $120.74 | $119.49 | 1.58 M | $24.85 B |
| 11/11/2024 | $117.79 | $119.73 (1.65%) | $119.92 | $117.77 | 1.32 M | $24.78 B |
| 11/08/2024 | $117.65 | $117.80 (0.13%) | $119.36 | $117.15 | 3.02 M | $24.38 B |
| 11/07/2024 | $122.15 | $117.04 (-4.18%) | $123.17 | $115.59 | 3.75 M | $24.23 B |
| 11/06/2024 | $122.75 | $121.57 (-0.96%) | $123.67 | $120.98 | 1.57 M | $25.16 B |
| 11/05/2024 | $121.63 | $123.43 (1.48%) | $123.53 | $121.41 | 749,801 | $25.55 B |
| 11/04/2024 | $121.04 | $121.63 (0.49%) | $122.01 | $120.26 | 911,319 | $25.18 B |
| 11/01/2024 | $124.19 | $121.29 (-2.34%) | $124.54 | $121.09 | 992,514 | $25.11 B |
| 10/31/2024 | $123.72 | $124.22 (0.4%) | $125.36 | $123.72 | 900,619 | $25.71 B |
| 10/30/2024 | $124.78 | $124.14 (-0.51%) | $125.00 | $123.50 | 1.00 M | $25.70 B |
| 10/29/2024 | $125.89 | $123.93 (-1.56%) | $125.89 | $123.77 | 823,408 | $25.65 B |
| 10/28/2024 | $127.48 | $126.63 (-0.67%) | $127.64 | $126.51 | 939,700 | $26.21 B |
| 10/25/2024 | $130.06 | $126.57 (-2.68%) | $130.15 | $126.46 | 1.28 M | $26.20 B |
| 10/24/2024 | $130.00 | $129.77 (-0.18%) | $131.67 | $129.18 | 1.58 M | $26.86 B |
| 10/23/2024 | $128.04 | $129.99 (1.52%) | $130.04 | $127.85 | 1.39 M | $26.91 B |
| 10/22/2024 | $127.60 | $128.23 (0.49%) | $128.53 | $126.96 | 747,800 | $26.54 B |
| 10/21/2024 | $129.02 | $127.96 (-0.82%) | $129.35 | $127.32 | 892,718 | $26.49 B |
| 10/18/2024 | $128.78 | $128.90 (0.09%) | $129.28 | $127.87 | 777,000 | $26.68 B |
| 10/17/2024 | $128.52 | $128.44 (-0.06%) | $128.95 | $128.04 | 1.14 M | $26.59 B |
| 10/16/2024 | $127.60 | $128.47 (0.68%) | $128.87 | $127.38 | 780,700 | $26.59 B |
| 10/15/2024 | $126.43 | $127.39 (0.76%) | $128.06 | $126.40 | 1.90 M | $26.37 B |
| 10/14/2024 | $124.92 | $125.58 (0.53%) | $125.94 | $124.75 | 830,766 | $26.00 B |
| 10/11/2024 | $124.13 | $124.87 (0.6%) | $125.21 | $123.92 | 880,721 | $25.85 B |
| 10/10/2024 | $124.75 | $123.68 (-0.86%) | $125.53 | $123.59 | 789,400 | $25.60 B |
| 10/09/2024 | $125.39 | $124.52 (-0.69%) | $126.11 | $124.09 | 1.87 M | $25.78 B |
| 10/08/2024 | $126.10 | $125.48 (-0.49%) | $126.55 | $125.40 | 844,444 | $25.97 B |
| 10/07/2024 | $126.70 | $125.29 (-1.11%) | $126.70 | $125.03 | 962,916 | $25.94 B |
| 10/04/2024 | $126.15 | $126.98 (0.66%) | $127.27 | $125.70 | 721,400 | $26.28 B |
| 10/03/2024 | $128.76 | $127.55 (-0.94%) | $128.93 | $127.30 | 868,538 | $26.40 B |
| 10/02/2024 | $127.43 | $128.70 (1%) | $129.00 | $126.75 | 763,534 | $26.64 B |
| 10/01/2024 | $128.58 | $128.70 (0.09%) | $129.53 | $127.97 | 780,400 | $26.64 B |
| 09/30/2024 | $128.00 | $128.41 (0.32%) | $128.48 | $126.72 | 1.12 M | $26.58 B |
| 09/27/2024 | $126.21 | $127.38 (0.93%) | $127.89 | $126.04 | 990,800 | $26.37 B |
| 09/26/2024 | $125.26 | $125.58 (0.26%) | $126.50 | $125.05 | 639,368 | $26.00 B |
| 09/25/2024 | $126.13 | $125.54 (-0.47%) | $126.13 | $124.20 | 964,800 | $25.99 B |
| 09/24/2024 | $125.59 | $125.29 (-0.24%) | $127.01 | $125.00 | 744,237 | $25.94 B |
| 09/23/2024 | $125.45 | $126.41 (0.77%) | $126.77 | $124.76 | 969,439 | $26.17 B |
| 09/20/2024 | $123.60 | $125.09 (1.21%) | $125.48 | $123.04 | 1.83 M | $25.89 B |
| 09/19/2024 | $123.78 | $123.53 (-0.2%) | $124.27 | $122.88 | 2.09 M | $25.57 B |
| 09/18/2024 | $125.76 | $124.42 (-1.07%) | $126.04 | $122.84 | 1.30 M | $25.75 B |
| 09/17/2024 | $126.18 | $125.68 (-0.4%) | $126.71 | $125.19 | 832,400 | $26.02 B |
| 09/16/2024 | $126.37 | $126.36 (-0.01%) | $126.77 | $125.69 | 1.02 M | $26.16 B |
| 09/13/2024 | $124.80 | $125.95 (0.92%) | $125.99 | $123.67 | 806,500 | $26.07 B |
| 09/12/2024 | $124.37 | $124.49 (0.1%) | $124.84 | $123.59 | 933,108 | $25.77 B |
| 09/11/2024 | $125.28 | $124.38 (-0.72%) | $125.28 | $123.21 | 1.16 M | $25.75 B |
| 09/10/2024 | $124.69 | $125.55 (0.69%) | $126.08 | $124.46 | 1.28 M | $25.99 B |
| 09/09/2024 | $123.15 | $124.62 (1.19%) | $124.95 | $122.58 | 1.03 M | $25.80 B |
| 09/06/2024 | $124.04 | $123.19 (-0.69%) | $124.97 | $122.95 | 1.71 M | $25.50 B |
| 09/05/2024 | $127.31 | $123.66 (-2.87%) | $127.31 | $122.73 | 2.61 M | $25.60 B |
| 09/04/2024 | $126.08 | $126.32 (0.19%) | $127.59 | $125.33 | 709,546 | $26.15 B |
| 09/03/2024 | $125.00 | $125.54 (0.43%) | $126.58 | $124.79 | 793,815 | $25.99 B |
| 08/30/2024 | $124.78 | $125.02 (0.19%) | $125.18 | $123.89 | 656,194 | $25.88 B |
| 08/29/2024 | $124.40 | $124.59 (0.15%) | $124.63 | $123.22 | 580,526 | $25.79 B |
| 08/28/2024 | $124.26 | $124.40 (0.11%) | $125.34 | $124.02 | 701,800 | $25.75 B |
| 08/27/2024 | $124.50 | $123.88 (-0.5%) | $125.01 | $123.28 | 549,307 | $25.64 B |
| 08/26/2024 | $124.23 | $124.67 (0.35%) | $125.51 | $123.70 | 442,200 | $25.81 B |
| 08/23/2024 | $123.86 | $123.82 (-0.03%) | $124.15 | $123.26 | 489,286 | $25.63 B |
| 08/22/2024 | $123.48 | $123.34 (-0.11%) | $123.83 | $122.37 | 757,823 | $25.53 B |
| 08/21/2024 | $123.10 | $123.32 (0.18%) | $123.79 | $122.77 | 579,213 | $25.53 B |