5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
-2.02%
3 MONTH PERFORMANCE
+1.10%
6 MONTH PERFORMANCE
-2.51%
YEAR-TO-DATE PERFORMANCE
+1.69%
1 YEAR PERFORMANCE
-5.21%
DTE Energy Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $17.43 | $17.44 (0.06%) | $17.50 | $17.41 | 23.20 K | $3.61 B |
| 02/19/2026 | $17.46 | $17.45 (-0.06%) | $17.51 | $17.40 | 21.92 K | $3.61 B |
| 02/18/2026 | $17.53 | $17.51 (-0.11%) | $17.62 | $17.45 | 32.40 K | $3.62 B |
| 02/17/2026 | $17.45 | $17.53 (0.46%) | $17.54 | $17.39 | 15.74 K | $3.63 B |
| 02/13/2026 | $17.42 | $17.39 (-0.17%) | $17.45 | $17.25 | 14.92 K | $3.60 B |
| 02/12/2026 | $17.62 | $17.64 (0.11%) | $17.68 | $17.55 | 12.01 K | $3.65 B |
| 02/11/2026 | $17.61 | $17.66 (0.28%) | $17.66 | $17.61 | 16.11 K | $3.66 B |
| 02/10/2026 | $17.54 | $17.61 (0.4%) | $17.68 | $17.53 | 19.92 K | $3.65 B |
| 02/09/2026 | $17.54 | $17.55 (0.06%) | $17.57 | $17.49 | 30.25 K | $3.63 B |
| 02/06/2026 | $17.50 | $17.49 (-0.06%) | $17.59 | $17.46 | 16.40 K | $3.62 B |
| 02/05/2026 | $17.47 | $17.46 (-0.06%) | $17.61 | $17.38 | 29.93 K | $3.61 B |
| 02/04/2026 | $17.66 | $17.55 (-0.62%) | $17.66 | $17.45 | 17.11 K | $3.63 B |
| 02/03/2026 | $17.74 | $17.58 (-0.9%) | $17.74 | $17.48 | 16.30 K | $3.64 B |
| 02/02/2026 | $17.75 | $17.70 (-0.28%) | $17.80 | $17.67 | 10.22 K | $3.66 B |
| 01/30/2026 | $17.76 | $17.75 (-0.06%) | $17.76 | $17.67 | 19.20 K | $3.67 B |
| 01/29/2026 | $17.74 | $17.73 (-0.06%) | $17.82 | $17.68 | 16.92 K | $3.67 B |
| 01/28/2026 | $17.81 | $17.74 (-0.39%) | $17.81 | $17.70 | 7.80 K | $3.67 B |
| 01/27/2026 | $17.78 | $17.83 (0.28%) | $17.85 | $17.78 | 5.70 K | $3.69 B |
| 01/26/2026 | $17.86 | $17.81 (-0.28%) | $17.88 | $17.81 | 12.40 K | $3.69 B |
| 01/23/2026 | $17.82 | $17.82 (0%) | $17.86 | $17.75 | 33.30 K | $3.69 B |
| 01/22/2026 | $17.73 | $17.82 (0.51%) | $17.83 | $17.58 | 28.40 K | $3.69 B |
| 01/21/2026 | $17.53 | $17.68 (0.86%) | $17.68 | $17.52 | 12.30 K | $3.66 B |
| 01/20/2026 | $17.55 | $17.57 (0.11%) | $17.65 | $17.47 | 39.60 K | $3.64 B |
| 01/16/2026 | $17.73 | $17.63 (-0.56%) | $17.73 | $17.59 | 24.60 K | $3.65 B |
| 01/15/2026 | $17.63 | $17.70 (0.4%) | $17.76 | $17.63 | 23.21 K | $3.66 B |
| 01/14/2026 | $17.49 | $17.62 (0.74%) | $17.62 | $17.49 | 13.30 K | $3.65 B |
| 01/13/2026 | $17.48 | $17.55 (0.4%) | $17.60 | $17.42 | 30.84 K | $3.63 B |
| 01/12/2026 | $17.48 | $17.51 (0.17%) | $17.52 | $17.42 | 21.80 K | $3.62 B |
| 01/09/2026 | $17.54 | $17.50 (-0.23%) | $17.55 | $17.44 | 19.90 K | $3.62 B |
| 01/08/2026 | $17.39 | $17.53 (0.81%) | $17.54 | $17.30 | 44.23 K | $3.63 B |
| 01/07/2026 | $17.39 | $17.39 (0%) | $17.43 | $17.33 | 40.82 K | $3.60 B |
| 01/06/2026 | $17.44 | $17.36 (-0.46%) | $17.44 | $17.28 | 37.43 K | $3.59 B |
| 01/05/2026 | $17.42 | $17.45 (0.17%) | $17.55 | $17.39 | 50.40 K | $3.61 B |
| 01/02/2026 | $17.24 | $17.38 (0.81%) | $17.39 | $17.22 | 26.10 K | $3.60 B |
| 12/31/2025 | $17.10 | $17.17 (0.41%) | $17.20 | $17.09 | 52.60 K | $3.55 B |
| 12/30/2025 | $17.10 | $17.15 (0.29%) | $17.20 | $17.04 | 42.50 K | $3.55 B |
| 12/29/2025 | $17.20 | $17.10 (-0.58%) | $17.22 | $17.04 | 77.70 K | $3.54 B |
| 12/26/2025 | $17.27 | $17.24 (-0.17%) | $17.30 | $17.20 | 20.50 K | $3.57 B |
| 12/24/2025 | $17.18 | $17.25 (0.41%) | $17.28 | $17.18 | 14.30 K | $3.57 B |
| 12/23/2025 | $17.25 | $17.20 (-0.29%) | $17.29 | $17.18 | 40.60 K | $3.56 B |
| 12/22/2025 | $17.33 | $17.30 (-0.17%) | $17.35 | $17.26 | 36.85 K | $3.58 B |
| 12/19/2025 | $17.29 | $17.28 (-0.06%) | $17.34 | $17.23 | 27.60 K | $3.58 B |
| 12/18/2025 | $17.26 | $17.29 (0.17%) | $17.37 | $17.26 | 34.75 K | $3.58 B |
| 12/17/2025 | $17.29 | $17.22 (-0.4%) | $17.35 | $17.21 | 54.33 K | $3.56 B |
| 12/16/2025 | $17.30 | $17.35 (0.29%) | $17.36 | $17.24 | 25.65 K | $3.59 B |
| 12/15/2025 | $17.22 | $17.28 (0.35%) | $17.45 | $17.20 | 72.13 K | $3.58 B |
| 12/12/2025 | $17.26 | $17.22 (-0.23%) | $17.33 | $17.18 | 41.33 K | $3.56 B |
| 12/11/2025 | $17.18 | $17.33 (0.87%) | $17.34 | $17.18 | 43.02 K | $3.59 B |
| 12/10/2025 | $17.10 | $17.18 (0.47%) | $17.22 | $17.07 | 50.90 K | $3.56 B |
| 12/09/2025 | $17.18 | $17.11 (-0.41%) | $17.29 | $17.09 | 50.72 K | $3.54 B |
| 12/08/2025 | $17.10 | $17.18 (0.47%) | $17.22 | $17.05 | 72.24 K | $3.56 B |
| 12/05/2025 | $17.12 | $17.10 (-0.12%) | $17.23 | $17.03 | 73.40 K | $3.54 B |
| 12/04/2025 | $17.29 | $17.17 (-0.69%) | $17.29 | $17.13 | 27.64 K | $3.55 B |
| 12/03/2025 | $17.19 | $17.26 (0.41%) | $17.28 | $17.15 | 47.24 K | $3.57 B |
| 12/02/2025 | $17.27 | $17.24 (-0.17%) | $17.33 | $17.11 | 74.40 K | $3.57 B |
| 12/01/2025 | $17.31 | $17.31 (0%) | $17.42 | $17.19 | 48.20 K | $3.58 B |
| 11/28/2025 | $17.45 | $17.39 (-0.34%) | $17.57 | $17.37 | 78.80 K | $3.60 B |
| 11/26/2025 | $17.37 | $17.44 (0.4%) | $17.49 | $17.34 | 19.70 K | $3.61 B |
| 11/25/2025 | $17.42 | $17.36 (-0.34%) | $17.42 | $17.27 | 28.23 K | $3.59 B |
| 11/24/2025 | $17.31 | $17.32 (0.06%) | $17.42 | $17.24 | 14.60 K | $3.59 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.
