-
5 DAY PERFORMANCE
+0.09% -
1 MONTH PERFORMANCE
+6.58% -
3 MONTH PERFORMANCE
+9.37% -
6 MONTH PERFORMANCE
+6.63% -
YEAR-TO-DATE PERFORMANCE
+3.68% -
1 YEAR PERFORMANCE
+13.25%
DTE Energy Company 2021 Series Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $19.89 | $19.87 (-0.1%) | $19.98 | $19.83 | 12,621 | $4.11 B |
| 08/19/2024 | $19.75 | $19.89 (0.71%) | $19.99 | $19.75 | 26,714 | $4.12 B |
| 08/16/2024 | $19.71 | $19.81 (0.51%) | $19.84 | $19.66 | 15,803 | $4.10 B |
| 08/15/2024 | $19.94 | $19.93 (-0.05%) | $19.98 | $19.73 | 26,048 | $4.13 B |
| 08/14/2024 | $19.87 | $20.00 (0.65%) | $20.09 | $19.72 | 39,500 | $4.14 B |
| 08/13/2024 | $19.72 | $19.81 (0.46%) | $19.81 | $19.61 | 28,020 | $4.10 B |
| 08/12/2024 | $19.70 | $19.62 (-0.41%) | $19.85 | $19.54 | 17,900 | $4.06 B |
| 08/09/2024 | $19.78 | $19.75 (-0.15%) | $19.93 | $19.69 | 16,400 | $4.09 B |
| 08/08/2024 | $19.72 | $19.87 (0.76%) | $19.96 | $19.72 | 14,942 | $4.11 B |
| 08/07/2024 | $19.68 | $19.72 (0.2%) | $19.89 | $19.67 | 18,500 | $4.08 B |
| 08/06/2024 | $19.57 | $19.70 (0.66%) | $19.84 | $19.55 | 35,200 | $4.08 B |
| 08/05/2024 | $19.02 | $19.56 (2.84%) | $19.69 | $19.02 | 27,100 | $4.05 B |
| 08/02/2024 | $19.72 | $19.87 (0.76%) | $19.91 | $19.65 | 30,508 | $4.11 B |
| 08/01/2024 | $19.80 | $19.81 (0.05%) | $19.89 | $19.74 | 52,300 | $4.10 B |
| 07/31/2024 | $20.17 | $19.71 (-2.28%) | $20.27 | $19.68 | 176,321 | $4.08 B |
| 07/30/2024 | $20.23 | $20.24 (0.05%) | $20.25 | $20.08 | 16,300 | $4.19 B |
| 07/29/2024 | $20.23 | $20.11 (-0.59%) | $20.30 | $20.07 | 14,500 | $4.16 B |
| 07/26/2024 | $20.28 | $20.26 (-0.1%) | $20.28 | $20.15 | 9,246 | $4.19 B |
| 07/25/2024 | $20.25 | $20.12 (-0.64%) | $20.26 | $20.04 | 16,843 | $4.16 B |
| 07/24/2024 | $20.42 | $20.00 (-2.06%) | $20.46 | $20.00 | 9,613 | $4.14 B |
| 07/23/2024 | $20.60 | $20.31 (-1.41%) | $20.60 | $20.31 | 9,800 | $4.20 B |
| 07/22/2024 | $20.64 | $20.51 (-0.63%) | $20.76 | $20.44 | 7,741 | $4.25 B |
| 07/19/2024 | $20.60 | $20.55 (-0.24%) | $20.68 | $20.48 | 14,786 | $4.23 B |
| 07/18/2024 | $20.60 | $20.60 (0%) | $20.68 | $20.47 | 17,734 | $4.24 B |
| 07/17/2024 | $20.65 | $20.55 (-0.48%) | $20.73 | $20.47 | 16,202 | $4.23 B |
| 07/16/2024 | $20.74 | $20.61 (-0.63%) | $20.75 | $20.58 | 10,874 | $4.25 B |
| 07/15/2024 | $20.57 | $20.59 (0.1%) | $20.68 | $20.48 | 13,689 | $4.24 B |
| 07/12/2024 | $20.52 | $20.57 (0.24%) | $20.67 | $20.52 | 11,425 | $4.24 B |
| 07/11/2024 | $20.17 | $20.41 (1.19%) | $20.51 | $20.17 | 10,426 | $4.20 B |
| 07/10/2024 | $20.01 | $20.15 (0.7%) | $20.22 | $19.95 | 11,242 | $4.15 B |
| 07/09/2024 | $20.19 | $20.01 (-0.89%) | $20.19 | $20.01 | 6,565 | $4.12 B |
| 07/08/2024 | $20.05 | $20.19 (0.7%) | $20.22 | $19.98 | 9,817 | $4.16 B |
| 07/05/2024 | $20.04 | $20.17 (0.65%) | $20.23 | $19.89 | 5,285 | $4.16 B |
| 07/03/2024 | $19.94 | $20.04 (0.5%) | $20.20 | $19.77 | 10,533 | $4.13 B |
| 07/02/2024 | $19.87 | $19.86 (-0.05%) | $19.90 | $19.61 | 6,778 | $4.09 B |
| 07/01/2024 | $19.73 | $19.78 (0.25%) | $19.81 | $19.53 | 15,568 | $4.07 B |
| 06/28/2024 | $19.76 | $19.85 (0.46%) | $19.93 | $19.66 | 25,082 | $4.09 B |