DTE Energy Company (DTB)
NYSE: DTB · Real-Time Price · USD · Preferred Stock
17.47
+0.23 (1.33%)
Apr 23, 2025, 4:00 PM EDT - Market closed
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 17.57 | 17.60 | 17.43 | 17.47 | 17.47 | 1.33% | 7,177 |
| Apr 22, 2025 | 17.18 | 17.46 | 17.18 | 17.24 | 17.24 | 0.47% | 21,605 |
| Apr 21, 2025 | 17.23 | 17.27 | 17.14 | 17.16 | 17.16 | -0.87% | 17,565 |
| Apr 17, 2025 | 17.29 | 17.36 | 17.14 | 17.31 | 17.31 | 0.58% | 10,913 |
| Apr 16, 2025 | 17.22 | 17.31 | 17.12 | 17.21 | 17.21 | 0.47% | 17,275 |
| Apr 15, 2025 | 17.27 | 17.38 | 17.11 | 17.13 | 17.13 | -0.17% | 13,357 |
| Apr 14, 2025 | 17.17 | 17.37 | 17.09 | 17.16 | 17.16 | 0.47% | 13,968 |
| Apr 11, 2025 | 17.44 | 17.44 | 16.98 | 17.08 | 17.08 | -2.40% | 20,213 |
| Apr 10, 2025 | 17.65 | 17.65 | 17.20 | 17.50 | 17.50 | -0.96% | 8,026 |
| Apr 9, 2025 | 17.37 | 17.67 | 16.98 | 17.67 | 17.67 | 1.48% | 18,303 |
| Apr 8, 2025 | 17.37 | 17.54 | 17.27 | 17.41 | 17.41 | 0.71% | 19,213 |
| Apr 7, 2025 | 17.00 | 17.69 | 17.00 | 17.29 | 17.29 | -1.31% | 18,513 |
| Apr 4, 2025 | 17.66 | 17.77 | 17.35 | 17.52 | 17.52 | -0.57% | 18,828 |
| Apr 3, 2025 | 17.67 | 17.86 | 17.50 | 17.62 | 17.62 | -1.28% | 16,176 |
| Apr 2, 2025 | 17.98 | 17.98 | 17.76 | 17.85 | 17.85 | -0.51% | 6,191 |
| Apr 1, 2025 | 18.00 | 18.00 | 17.78 | 17.94 | 17.94 | -0.11% | 23,550 |
| Mar 31, 2025 | 17.99 | 17.99 | 17.80 | 17.96 | 17.96 | -1.37% | 22,085 |
| Mar 28, 2025 | 18.32 | 18.33 | 18.12 | 18.21 | 17.94 | -0.38% | 11,135 |
| Mar 27, 2025 | 18.25 | 18.28 | 18.11 | 18.28 | 18.01 | 0.16% | 27,049 |
| Mar 26, 2025 | 18.36 | 18.44 | 18.25 | 18.25 | 17.98 | -1.14% | 5,741 |
| Mar 25, 2025 | 18.40 | 18.48 | 18.40 | 18.46 | 18.18 | 0.23% | 21,601 |
| Mar 24, 2025 | 18.56 | 18.56 | 18.36 | 18.42 | 18.14 | -0.28% | 17,649 |
| Mar 21, 2025 | 18.44 | 18.52 | 18.34 | 18.47 | 18.19 | - | 5,318 |
| Mar 20, 2025 | 18.41 | 18.53 | 18.35 | 18.47 | 18.19 | 0.44% | 12,433 |
| Mar 19, 2025 | 18.32 | 18.41 | 18.23 | 18.39 | 18.11 | 0.49% | 15,386 |
| Mar 18, 2025 | 18.43 | 18.44 | 18.22 | 18.30 | 18.03 | -0.49% | 9,784 |
| Mar 17, 2025 | 18.29 | 18.47 | 18.23 | 18.39 | 18.11 | 0.68% | 16,111 |
| Mar 14, 2025 | 18.37 | 18.39 | 18.23 | 18.27 | 17.99 | -0.08% | 10,461 |
| Mar 13, 2025 | 18.27 | 18.28 | 18.15 | 18.28 | 18.01 | 0.11% | 12,208 |
| Mar 12, 2025 | 18.33 | 18.33 | 18.11 | 18.26 | 17.99 | -0.16% | 14,253 |
| Mar 11, 2025 | 18.23 | 18.31 | 18.12 | 18.29 | 18.02 | 0.27% | 9,166 |
| Mar 10, 2025 | 18.27 | 18.40 | 18.15 | 18.24 | 17.97 | -0.33% | 14,903 |
| Mar 7, 2025 | 18.41 | 18.47 | 18.25 | 18.30 | 18.03 | -1.08% | 21,235 |
| Mar 6, 2025 | 18.51 | 18.68 | 18.34 | 18.50 | 18.22 | -0.03% | 20,870 |
| Mar 5, 2025 | 18.60 | 18.70 | 18.51 | 18.51 | 18.23 | -0.32% | 3,465 |
| Mar 4, 2025 | 18.54 | 18.59 | 18.40 | 18.57 | 18.29 | -0.62% | 3,559 |
| Mar 3, 2025 | 18.80 | 18.80 | 18.65 | 18.68 | 18.40 | - | 11,694 |
| Feb 28, 2025 | 18.86 | 18.89 | 18.66 | 18.68 | 18.40 | -0.32% | 11,659 |
| Feb 27, 2025 | 18.86 | 18.86 | 18.65 | 18.74 | 18.46 | -0.48% | 13,110 |
| Feb 26, 2025 | 18.92 | 18.92 | 18.76 | 18.83 | 18.55 | 0.27% | 10,500 |
| Feb 25, 2025 | 18.87 | 18.92 | 18.76 | 18.78 | 18.50 | 0.54% | 17,260 |
| Feb 24, 2025 | 18.67 | 18.73 | 18.57 | 18.68 | 18.40 | 0.32% | 12,314 |
| Feb 21, 2025 | 18.61 | 18.72 | 18.61 | 18.62 | 18.34 | 0.11% | 8,677 |
| Feb 20, 2025 | 18.55 | 18.63 | 18.53 | 18.60 | 18.32 | -0.11% | 6,591 |
| Feb 19, 2025 | 18.67 | 18.83 | 18.55 | 18.62 | 18.34 | -0.27% | 9,280 |
| Feb 18, 2025 | 18.79 | 18.82 | 18.65 | 18.67 | 18.39 | -0.74% | 13,087 |
| Feb 14, 2025 | 19.00 | 19.00 | 18.70 | 18.81 | 18.53 | 0.59% | 82,650 |
| Feb 13, 2025 | 18.88 | 18.90 | 18.70 | 18.70 | 18.42 | 0.27% | 10,405 |
| Feb 12, 2025 | 18.59 | 18.75 | 18.45 | 18.65 | 18.37 | -0.96% | 14,231 |
| Feb 11, 2025 | 18.82 | 18.87 | 18.79 | 18.83 | 18.55 | -0.05% | 7,292 |