Skip to main content
DTE Energy Company (DTB)
NYSE: DTB · Real-Time Price · USD · Preferred Stock
17.22
-0.13 (-0.72%)
At close: Jun 6, 2025, 4:00 PM
17.22
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202517.3017.3017.1917.2217.22-0.72%9,342
Jun 5, 202517.3017.4217.2317.3417.340.23%38,352
Jun 4, 202517.2817.3517.2017.3017.300.41%38,538
Jun 3, 202517.1817.2817.1817.2317.230.41%14,122
Jun 2, 202517.0917.2717.0217.1617.160.41%25,854
May 30, 202517.2917.2917.0717.0917.09-0.64%78,672
May 29, 202517.2817.3517.2017.2017.20-0.20%10,222
May 28, 202517.2617.3517.1917.2417.24-0.43%9,815
May 27, 202517.3717.3817.1917.3117.310.76%15,921
May 23, 202517.2717.2717.0917.1817.18-0.64%21,036
May 22, 202517.2617.3117.1717.2917.29-15,719
May 21, 202517.4417.4517.2117.2917.29-1.03%15,309
May 20, 202517.2017.5717.2017.4717.470.46%21,982
May 19, 202517.0017.4217.0017.3917.390.52%12,366
May 16, 202517.3017.4417.2417.3017.300.12%13,954
May 15, 202517.3117.4417.2417.2817.280.23%24,631
May 14, 202517.3417.4317.2417.2417.24-1.15%8,498
May 13, 202517.4817.5817.4317.4417.44-0.34%10,058
May 12, 202517.6117.6617.4917.5017.50-0.31%10,264
May 9, 202517.6117.6117.5217.5617.560.14%9,030
May 8, 202517.5717.6917.5317.5317.53-0.11%12,981
May 7, 202517.5717.6217.4117.5517.550.34%10,112
May 6, 202517.3417.4917.3417.4917.490.23%12,435
May 5, 202517.3117.5117.3117.4517.45-0.40%17,975
May 2, 202517.4017.5717.2917.5217.520.69%13,124
May 1, 202517.6617.7017.2517.4017.40-0.29%10,237
Apr 30, 202517.6117.6117.3517.4517.45-0.96%14,660
Apr 29, 202517.5617.6717.4817.6217.620.34%22,579
Apr 28, 202517.5817.6817.4917.5617.56-0.34%16,372
Apr 25, 202517.6517.6517.5117.6217.62-0.06%10,272
Apr 24, 202517.4917.6317.4917.6317.630.92%21,855
Apr 23, 202517.5717.6017.4317.4717.471.33%7,177
Apr 22, 202517.1817.4617.1817.2417.240.47%21,605
Apr 21, 202517.2317.2717.1417.1617.16-0.87%17,565
Apr 17, 202517.2917.3617.1417.3117.310.58%10,913
Apr 16, 202517.2217.3117.1217.2117.210.47%17,275
Apr 15, 202517.2717.3817.1117.1317.13-0.17%13,357
Apr 14, 202517.1717.3717.0917.1617.160.47%13,968
Apr 11, 202517.4417.4416.9817.0817.08-2.40%20,213
Apr 10, 202517.6517.6517.2017.5017.50-0.96%8,026
Apr 9, 202517.3717.6716.9817.6717.671.48%18,303
Apr 8, 202517.3717.5417.2717.4117.410.71%19,213
Apr 7, 202517.0017.6917.0017.2917.29-1.31%18,513
Apr 4, 202517.6617.7717.3517.5217.52-0.57%18,828
Apr 3, 202517.6717.8617.5017.6217.62-1.28%16,176
Apr 2, 202517.9817.9817.7617.8517.85-0.51%6,191
Apr 1, 202518.0018.0017.7817.9417.94-0.11%23,550
Mar 31, 202517.9917.9917.8017.9617.96-1.37%22,085
Mar 28, 202518.3218.3318.1218.2117.94-0.38%11,135
Mar 27, 202518.2518.2818.1118.2818.010.16%27,049