5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
-3.49%
3 MONTH PERFORMANCE
-6.31%
6 MONTH PERFORMANCE
-14.44%
YEAR-TO-DATE PERFORMANCE
-2.07%
1 YEAR PERFORMANCE
-14.64%
DTE Energy Company 2021 Series Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/14/2025 | $17.96 | $17.98 (0.11%) | $18.13 | $17.92 | 50,345 | $3.72 B |
| 03/13/2025 | $18.04 | $17.96 (-0.44%) | $18.04 | $17.88 | 40,200 | $3.72 B |
| 03/12/2025 | $18.04 | $18.04 (0%) | $18.09 | $17.86 | 48,500 | $3.73 B |
| 03/11/2025 | $17.95 | $17.94 (-0.06%) | $18.02 | $17.91 | 29,304 | $3.71 B |
| 03/10/2025 | $18.11 | $18.00 (-0.61%) | $18.17 | $18.00 | 18,500 | $3.73 B |
| 03/07/2025 | $18.35 | $18.11 (-1.31%) | $18.35 | $18.03 | 27,000 | $3.75 B |
| 03/06/2025 | $18.30 | $18.25 (-0.27%) | $18.35 | $18.16 | 25,500 | $3.78 B |
| 03/05/2025 | $18.33 | $18.30 (-0.16%) | $18.41 | $18.24 | 29,000 | $3.79 B |
| 03/04/2025 | $18.42 | $18.28 (-0.76%) | $18.42 | $18.23 | 19,037 | $3.78 B |
| 03/03/2025 | $18.52 | $18.39 (-0.7%) | $18.56 | $18.31 | 25,100 | $3.81 B |
| 02/28/2025 | $18.62 | $18.44 (-0.97%) | $18.62 | $18.39 | 17,100 | $3.82 B |
| 02/27/2025 | $18.55 | $18.52 (-0.16%) | $18.59 | $18.47 | 8,400 | $3.83 B |
| 02/26/2025 | $18.68 | $18.55 (-0.7%) | $18.68 | $18.44 | 13,500 | $3.84 B |
| 02/25/2025 | $18.54 | $18.61 (0.38%) | $18.70 | $18.46 | 48,000 | $3.85 B |
| 02/24/2025 | $18.38 | $18.44 (0.33%) | $18.55 | $18.34 | 15,737 | $3.82 B |
| 02/21/2025 | $18.48 | $18.42 (-0.32%) | $18.53 | $18.37 | 35,100 | $3.81 B |
| 02/20/2025 | $18.44 | $18.41 (-0.16%) | $18.49 | $18.28 | 18,300 | $3.81 B |
| 02/19/2025 | $18.42 | $18.44 (0.11%) | $18.58 | $18.28 | 16,420 | $3.82 B |
| 02/18/2025 | $18.61 | $18.48 (-0.7%) | $18.64 | $18.44 | 30,536 | $3.83 B |
| 02/14/2025 | $18.75 | $18.61 (-0.75%) | $18.75 | $18.50 | 22,800 | $3.85 B |
| 02/13/2025 | $18.69 | $18.82 (0.7%) | $19.00 | $18.69 | 15,000 | $3.90 B |
| 02/12/2025 | $18.64 | $18.68 (0.21%) | $18.78 | $18.51 | 35,200 | $3.87 B |
| 02/11/2025 | $18.84 | $18.89 (0.27%) | $18.90 | $18.77 | 9,300 | $3.91 B |
| 02/10/2025 | $18.89 | $18.85 (-0.21%) | $18.92 | $18.70 | 8,000 | $3.90 B |
| 02/07/2025 | $18.70 | $18.80 (0.53%) | $18.95 | $18.70 | 32,446 | $3.89 B |
| 02/06/2025 | $18.91 | $18.81 (-0.53%) | $19.00 | $18.76 | 26,200 | $3.89 B |
| 02/05/2025 | $18.88 | $18.91 (0.16%) | $18.98 | $18.80 | 12,000 | $3.91 B |
| 02/04/2025 | $18.72 | $18.74 (0.11%) | $18.81 | $18.58 | 10,315 | $3.88 B |
| 02/03/2025 | $18.76 | $18.66 (-0.53%) | $19.04 | $18.54 | 55,000 | $3.86 B |
| 01/31/2025 | $19.06 | $18.76 (-1.57%) | $19.19 | $18.76 | 39,100 | $3.88 B |
| 01/30/2025 | $19.22 | $19.17 (-0.26%) | $19.24 | $19.02 | 25,400 | $3.97 B |
| 01/29/2025 | $19.29 | $19.09 (-1.04%) | $19.31 | $19.04 | 9,900 | $3.95 B |
| 01/28/2025 | $19.38 | $19.29 (-0.46%) | $19.38 | $19.14 | 17,616 | $3.99 B |
| 01/27/2025 | $19.04 | $19.38 (1.79%) | $19.38 | $18.99 | 30,927 | $4.01 B |
| 01/24/2025 | $18.98 | $19.06 (0.42%) | $19.13 | $18.75 | 14,000 | $3.95 B |
| 01/23/2025 | $18.90 | $18.98 (0.42%) | $18.98 | $18.65 | 18,127 | $3.93 B |
| 01/22/2025 | $19.08 | $18.95 (-0.68%) | $19.09 | $18.87 | 19,800 | $3.92 B |
| 01/21/2025 | $18.85 | $19.01 (0.85%) | $19.07 | $18.71 | 35,930 | $3.94 B |
| 01/17/2025 | $18.72 | $18.70 (-0.11%) | $18.92 | $18.46 | 25,400 | $3.87 B |
| 01/16/2025 | $18.54 | $18.64 (0.54%) | $18.80 | $18.42 | 22,300 | $3.86 B |
| 01/15/2025 | $18.27 | $18.54 (1.48%) | $18.54 | $18.21 | 26,037 | $3.84 B |
| 01/14/2025 | $17.91 | $18.05 (0.78%) | $18.05 | $17.89 | 31,700 | $3.74 B |
| 01/13/2025 | $17.95 | $17.87 (-0.45%) | $18.01 | $17.71 | 45,438 | $3.70 B |
| 01/10/2025 | $18.13 | $17.95 (-0.99%) | $18.13 | $17.81 | 63,400 | $3.72 B |
| 01/08/2025 | $18.43 | $18.23 (-1.09%) | $18.53 | $18.18 | 26,000 | $3.77 B |
| 01/07/2025 | $18.90 | $18.45 (-2.38%) | $18.90 | $18.39 | 20,841 | $3.82 B |
| 01/06/2025 | $18.94 | $18.88 (-0.32%) | $19.12 | $18.79 | 23,900 | $3.91 B |
| 01/03/2025 | $18.88 | $19.02 (0.74%) | $19.24 | $18.88 | 31,800 | $3.94 B |
| 01/02/2025 | $18.47 | $18.82 (1.89%) | $18.82 | $18.47 | 35,400 | $3.90 B |
| 12/31/2024 | $18.35 | $18.34 (-0.05%) | $18.61 | $18.15 | 157,700 | $3.80 B |
| 12/30/2024 | $18.11 | $18.38 (1.49%) | $18.46 | $18.11 | 39,800 | $3.80 B |
| 12/27/2024 | $18.36 | $18.26 (-0.54%) | $18.48 | $17.99 | 65,500 | $3.78 B |
| 12/26/2024 | $18.46 | $18.42 (-0.22%) | $18.65 | $18.35 | 49,109 | $3.81 B |
| 12/24/2024 | $18.64 | $18.58 (-0.32%) | $18.64 | $18.45 | 23,648 | $3.85 B |
| 12/23/2024 | $18.71 | $18.65 (-0.32%) | $18.79 | $18.54 | 89,917 | $3.86 B |
| 12/20/2024 | $18.66 | $18.68 (0.11%) | $18.87 | $18.56 | 33,200 | $3.87 B |
| 12/19/2024 | $18.73 | $18.56 (-0.91%) | $18.76 | $18.34 | 37,309 | $3.84 B |
| 12/18/2024 | $19.10 | $18.82 (-1.47%) | $19.23 | $18.74 | 65,947 | $3.90 B |
| 12/17/2024 | $19.00 | $19.08 (0.42%) | $19.25 | $18.98 | 27,700 | $3.95 B |
| 12/16/2024 | $19.32 | $19.05 (-1.4%) | $19.32 | $18.97 | 66,947 | $3.94 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.
