-
5 DAY PERFORMANCE
-0.57% -
1 MONTH PERFORMANCE
-10.17% -
3 MONTH PERFORMANCE
-3.70% -
6 MONTH PERFORMANCE
+0.10% -
YEAR-TO-DATE PERFORMANCE
-8.07% -
1 YEAR PERFORMANCE
-1.89%
DTE Energy Company 2021 Series Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $19.18 | $19.24 (0.31%) | $19.40 | $19.09 | 27,825 | $3.98 B |
| 11/20/2024 | $19.24 | $19.11 (-0.68%) | $19.24 | $19.07 | 34,000 | $3.96 B |
| 11/19/2024 | $19.47 | $19.24 (-1.18%) | $19.50 | $19.22 | 24,307 | $3.98 B |
| 11/18/2024 | $19.33 | $19.42 (0.47%) | $19.63 | $19.30 | 55,500 | $4.02 B |
| 11/15/2024 | $19.47 | $19.36 (-0.56%) | $19.47 | $19.23 | 23,822 | $4.01 B |
| 11/14/2024 | $19.84 | $19.67 (-0.86%) | $19.91 | $19.64 | 19,300 | $4.07 B |
| 11/13/2024 | $19.99 | $19.71 (-1.4%) | $19.99 | $19.69 | 26,400 | $4.08 B |
| 11/12/2024 | $20.07 | $19.90 (-0.85%) | $20.30 | $19.89 | 29,236 | $4.12 B |
| 11/11/2024 | $20.59 | $20.22 (-1.8%) | $20.59 | $20.16 | 27,614 | $4.19 B |
| 11/08/2024 | $20.43 | $20.46 (0.15%) | $20.61 | $20.35 | 37,338 | $4.24 B |
| 11/07/2024 | $20.34 | $20.31 (-0.15%) | $20.41 | $20.17 | 13,601 | $4.20 B |
| 11/06/2024 | $20.40 | $20.21 (-0.93%) | $20.40 | $20.19 | 11,601 | $4.18 B |
| 11/05/2024 | $20.47 | $20.56 (0.44%) | $20.60 | $20.28 | 28,337 | $4.26 B |
| 11/04/2024 | $20.32 | $20.34 (0.1%) | $20.48 | $20.29 | 11,000 | $4.21 B |
| 11/01/2024 | $20.66 | $20.18 (-2.32%) | $20.66 | $20.18 | 7,834 | $4.18 B |
| 10/31/2024 | $20.85 | $20.47 (-1.82%) | $20.85 | $20.45 | 54,808 | $4.24 B |
| 10/30/2024 | $20.93 | $20.80 (-0.62%) | $21.03 | $20.80 | 6,433 | $4.31 B |
| 10/29/2024 | $20.90 | $20.77 (-0.62%) | $21.07 | $20.52 | 10,800 | $4.30 B |
| 10/28/2024 | $21.12 | $20.93 (-0.9%) | $21.12 | $20.81 | 16,600 | $4.33 B |
| 10/25/2024 | $21.14 | $21.01 (-0.61%) | $21.17 | $20.98 | 14,029 | $4.35 B |
| 10/24/2024 | $21.07 | $20.95 (-0.57%) | $21.20 | $20.92 | 14,400 | $4.34 B |
| 10/23/2024 | $21.47 | $21.06 (-1.91%) | $21.47 | $21.00 | 19,500 | $4.36 B |
| 10/22/2024 | $21.49 | $21.58 (0.42%) | $21.68 | $21.19 | 11,744 | $4.47 B |
| 10/21/2024 | $21.90 | $21.43 (-2.15%) | $21.90 | $21.32 | 30,100 | $4.44 B |
| 10/18/2024 | $21.97 | $21.90 (-0.32%) | $21.99 | $21.89 | 6,410 | $4.55 B |
| 10/17/2024 | $22.04 | $21.93 (-0.5%) | $22.04 | $21.73 | 15,031 | $4.56 B |
| 10/16/2024 | $21.97 | $22.05 (0.36%) | $22.05 | $21.75 | 17,800 | $4.58 B |
| 10/15/2024 | $21.62 | $21.89 (1.25%) | $21.98 | $21.62 | 15,420 | $4.55 B |
| 10/14/2024 | $21.63 | $21.70 (0.32%) | $21.73 | $21.57 | 8,700 | $4.51 B |
| 10/11/2024 | $21.35 | $21.60 (1.17%) | $21.60 | $21.35 | 18,100 | $4.49 B |
| 10/10/2024 | $21.46 | $21.35 (-0.51%) | $21.46 | $21.30 | 9,229 | $4.44 B |
| 10/09/2024 | $21.47 | $21.46 (-0.05%) | $21.65 | $21.32 | 16,815 | $4.46 B |
| 10/08/2024 | $21.14 | $21.47 (1.56%) | $21.50 | $21.12 | 12,636 | $4.46 B |
| 10/07/2024 | $21.34 | $21.11 (-1.08%) | $21.39 | $21.07 | 15,816 | $4.39 B |
| 10/04/2024 | $21.64 | $21.41 (-1.06%) | $21.68 | $21.19 | 19,219 | $4.43 B |
| 10/03/2024 | $21.59 | $21.52 (-0.32%) | $21.78 | $21.51 | 16,314 | $4.45 B |
| 10/02/2024 | $21.51 | $21.45 (-0.28%) | $21.68 | $21.39 | 12,400 | $4.44 B |
| 10/01/2024 | $21.30 | $21.66 (1.69%) | $21.69 | $21.30 | 13,408 | $4.48 B |
| 09/30/2024 | $21.80 | $21.19 (-2.8%) | $21.82 | $21.18 | 42,900 | $4.39 B |
| 09/27/2024 | $21.85 | $21.70 (-0.69%) | $21.87 | $21.68 | 21,500 | $4.49 B |
| 09/26/2024 | $21.83 | $21.76 (-0.32%) | $21.88 | $21.74 | 12,200 | $4.50 B |
| 09/25/2024 | $21.79 | $21.67 (-0.55%) | $21.88 | $21.67 | 20,900 | $4.49 B |
| 09/24/2024 | $21.74 | $21.75 (0.05%) | $21.75 | $21.46 | 16,500 | $4.50 B |
| 09/23/2024 | $21.76 | $21.69 (-0.32%) | $21.76 | $21.64 | 16,700 | $4.49 B |
| 09/20/2024 | $21.79 | $21.71 (-0.37%) | $21.80 | $21.57 | 14,422 | $4.49 B |
| 09/19/2024 | $21.67 | $21.79 (0.55%) | $21.81 | $21.51 | 17,900 | $4.51 B |
| 09/18/2024 | $21.39 | $21.61 (1.03%) | $21.71 | $21.24 | 31,000 | $4.47 B |
| 09/17/2024 | $21.37 | $21.21 (-0.75%) | $21.43 | $21.04 | 15,927 | $4.39 B |
| 09/16/2024 | $21.15 | $21.24 (0.43%) | $21.32 | $21.07 | 15,637 | $4.40 B |
| 09/13/2024 | $21.17 | $20.99 (-0.85%) | $21.19 | $20.94 | 8,900 | $4.34 B |
| 09/12/2024 | $21.01 | $21.03 (0.1%) | $21.07 | $20.94 | 14,400 | $4.35 B |
| 09/11/2024 | $21.03 | $20.88 (-0.71%) | $21.05 | $20.81 | 17,324 | $4.32 B |
| 09/10/2024 | $20.92 | $20.94 (0.1%) | $21.50 | $20.71 | 15,342 | $4.33 B |
| 09/09/2024 | $20.68 | $20.84 (0.77%) | $20.89 | $20.63 | 10,700 | $4.31 B |
| 09/06/2024 | $20.76 | $20.51 (-1.2%) | $20.76 | $20.47 | 11,400 | $4.25 B |
| 09/05/2024 | $20.73 | $20.72 (-0.05%) | $20.78 | $20.55 | 17,900 | $4.29 B |
| 09/04/2024 | $20.50 | $20.65 (0.73%) | $20.69 | $20.50 | 24,732 | $4.27 B |
| 09/03/2024 | $20.49 | $20.48 (-0.05%) | $20.49 | $20.43 | 28,500 | $4.24 B |
| 08/30/2024 | $20.50 | $20.47 (-0.15%) | $20.55 | $20.23 | 24,500 | $4.24 B |
| 08/29/2024 | $20.44 | $20.44 (0%) | $20.51 | $20.40 | 10,403 | $4.23 B |
| 08/28/2024 | $20.38 | $20.37 (-0.05%) | $20.42 | $20.33 | 11,600 | $4.22 B |
| 08/27/2024 | $20.19 | $20.36 (0.84%) | $20.37 | $20.10 | 18,100 | $4.21 B |
| 08/26/2024 | $20.09 | $20.22 (0.65%) | $20.27 | $20.02 | 48,422 | $4.19 B |
| 08/23/2024 | $20.01 | $19.97 (-0.2%) | $20.13 | $19.90 | 14,900 | $4.13 B |
| 08/22/2024 | $20.02 | $19.95 (-0.35%) | $20.02 | $19.78 | 11,319 | $4.13 B |
| 08/21/2024 | $19.84 | $19.99 (0.76%) | $20.08 | $19.83 | 22,232 | $4.14 B |