Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dte Energy Co. (DTW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 21.21 21.21 21.21 21.26 157
19th May 2026 (Tue) 21.10 21.10 21.10 21.07 475
18th May 2026 (Mon) 21.36 21.36 21.27 21.27 209
15th May 2026 (Fri) 21.36 21.36 21.36 21.24 307
14th May 2026 (Thu) 21.76 21.80 21.76 21.80 600
13th May 2026 (Wed) 21.80 21.80 21.80 21.745 205
12th May 2026 (Tue) 21.77 21.83 21.77 21.79 2,206
11th May 2026 (Mon) 21.90 21.90 21.83 21.83 179
8th May 2026 (Fri) 21.90 21.93 21.80 21.81 2,797
7th May 2026 (Thu) 21.75 21.75 21.75 21.72 105
6th May 2026 (Wed) 21.84 21.87 21.84 21.82 441
5th May 2026 (Tue) 21.75 21.76 21.72 21.70 926
4th May 2026 (Mon) 21.76 21.76 21.72 21.72 2
1st May 2026 (Fri) 21.76 21.76 21.71 21.71 10
30th Apr 2026 (Thu) 21.76 21.76 21.71 21.72 1,181
29th Apr 2026 (Wed) 21.67 21.67 21.59 21.61 761
28th Apr 2026 (Tue) 21.69 21.73 21.69 21.69 204
27th Apr 2026 (Mon) 21.70 21.70 21.70 21.69 200
24th Apr 2026 (Fri) 21.50 21.66 21.50 21.66 98
23rd Apr 2026 (Thu) 21.50 21.62 21.50 21.62 715
22nd Apr 2026 (Wed) 21.42 21.58 21.42 21.58 0
21st Apr 2026 (Tue) 21.42 21.58 21.41 21.42 1,300
20th Apr 2026 (Mon) 21.60 21.60 21.60 21.53 206
17th Apr 2026 (Fri) 21.60 21.60 21.60 21.60 100
16th Apr 2026 (Thu) 21.55 21.55 21.545 21.51 413
15th Apr 2026 (Wed) 21.40 21.6301 21.40 21.6301 19
14th Apr 2026 (Tue) 21.40 21.40 21.40 21.55 639
13th Apr 2026 (Mon) 21.00 21.14 21.00 21.2299 1,272
10th Apr 2026 (Fri) 20.95 21.16 20.95 21.16 116
9th Apr 2026 (Thu) 20.95 20.98 20.83 20.91 310
8th Apr 2026 (Wed) 20.69 20.78 20.69 20.78 6
7th Apr 2026 (Tue) 20.69 20.69 20.54 20.62 274
6th Apr 2026 (Mon) 20.65 20.65 20.65 20.74 101
3rd Apr 2026 (Fri) 20.71 20.73 20.71 20.67 947
2nd Apr 2026 (Thu) 20.71 20.73 20.71 20.67 947
1st Apr 2026 (Wed) 20.81 20.82 20.70 20.60 3,336
31st Mar 2026 (Tue) 20.93 20.93 20.57 20.55 3,187
30th Mar 2026 (Mon) 21.07 21.07 21.07 20.92 111
27th Mar 2026 (Fri) 21.11 21.23 21.11 21.10 1,693
26th Mar 2026 (Thu) 21.24 21.30 21.22 21.21 1,228
25th Mar 2026 (Wed) 21.34 21.34 21.34 21.34 98
24th Mar 2026 (Tue) 21.29 21.35 21.29 21.35 61
23rd Mar 2026 (Mon) 21.29 21.55 21.29 21.36 734
FTSE 100 Latest
Value10,443.47
Change11.13