DTE Energy Company (DTB)
NYSE: DTB · Real-Time Price · USD · Preferred Stock
17.90
+0.14 (0.79%)
At close: Sep 3, 2025, 4:00 PM
17.90
0.00 (0.00%)
After-hours: Sep 3, 2025, 7:00 PM EDT
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 17.78 | 17.90 | 17.78 | 17.90 | 17.90 | 0.79% | 16,372 |
| Sep 2, 2025 | 17.71 | 17.80 | 17.71 | 17.76 | 17.76 | 0.06% | 14,471 |
| Aug 29, 2025 | 17.82 | 17.86 | 17.66 | 17.75 | 17.75 | -0.39% | 46,812 |
| Aug 28, 2025 | 17.91 | 17.91 | 17.81 | 17.82 | 17.82 | -0.34% | 28,790 |
| Aug 27, 2025 | 17.86 | 17.90 | 17.82 | 17.88 | 17.88 | -0.11% | 9,636 |
| Aug 26, 2025 | 17.96 | 17.99 | 17.88 | 17.90 | 17.90 | -0.61% | 24,044 |
| Aug 25, 2025 | 18.08 | 18.16 | 17.93 | 18.01 | 18.01 | -0.44% | 29,668 |
| Aug 22, 2025 | 17.90 | 18.13 | 17.90 | 18.09 | 18.09 | 1.12% | 47,274 |
| Aug 21, 2025 | 17.96 | 18.09 | 17.84 | 17.89 | 17.89 | -0.33% | 58,554 |
| Aug 20, 2025 | 17.87 | 17.96 | 17.65 | 17.95 | 17.95 | 0.62% | 27,147 |
| Aug 19, 2025 | 17.65 | 17.90 | 17.65 | 17.84 | 17.84 | 0.96% | 20,555 |
| Aug 18, 2025 | 17.69 | 17.70 | 17.60 | 17.67 | 17.67 | -0.11% | 12,728 |
| Aug 15, 2025 | 17.75 | 17.83 | 17.65 | 17.69 | 17.69 | -0.23% | 10,320 |
| Aug 14, 2025 | 17.74 | 17.82 | 17.61 | 17.73 | 17.73 | -0.39% | 31,075 |
| Aug 13, 2025 | 17.74 | 17.80 | 17.65 | 17.80 | 17.80 | 0.68% | 36,523 |
| Aug 12, 2025 | 17.51 | 17.69 | 17.51 | 17.68 | 17.68 | 0.57% | 14,612 |
| Aug 11, 2025 | 17.50 | 17.65 | 17.49 | 17.58 | 17.58 | -0.11% | 10,030 |
| Aug 8, 2025 | 17.51 | 17.60 | 17.45 | 17.60 | 17.60 | 0.34% | 14,497 |
| Aug 7, 2025 | 17.68 | 17.68 | 17.32 | 17.54 | 17.54 | -0.57% | 15,481 |
| Aug 6, 2025 | 17.66 | 17.84 | 17.55 | 17.64 | 17.64 | -0.73% | 13,218 |
| Aug 5, 2025 | 17.69 | 17.83 | 17.66 | 17.77 | 17.77 | -0.06% | 16,768 |
| Aug 4, 2025 | 17.56 | 17.87 | 17.44 | 17.78 | 17.78 | 1.14% | 42,993 |
| Aug 1, 2025 | 17.41 | 17.58 | 17.27 | 17.58 | 17.58 | 1.21% | 35,077 |
| Jul 31, 2025 | 17.28 | 17.45 | 17.23 | 17.37 | 17.37 | 0.06% | 23,323 |
| Jul 30, 2025 | 17.24 | 17.45 | 17.24 | 17.36 | 17.36 | -0.12% | 38,603 |
| Jul 29, 2025 | 17.12 | 17.38 | 17.09 | 17.38 | 17.38 | 1.34% | 15,000 |
| Jul 28, 2025 | 17.17 | 17.17 | 17.05 | 17.15 | 17.15 | -0.17% | 18,675 |
| Jul 25, 2025 | 17.17 | 17.18 | 17.04 | 17.18 | 17.18 | 0.53% | 11,739 |
| Jul 24, 2025 | 17.06 | 17.21 | 17.00 | 17.09 | 17.09 | 0.18% | 22,670 |
| Jul 23, 2025 | 17.15 | 17.25 | 17.05 | 17.06 | 17.06 | -0.52% | 13,823 |
| Jul 22, 2025 | 17.22 | 17.23 | 17.10 | 17.15 | 17.15 | -0.46% | 12,477 |
| Jul 21, 2025 | 17.30 | 17.39 | 17.18 | 17.23 | 17.23 | 0.29% | 14,717 |
| Jul 18, 2025 | 17.50 | 17.50 | 17.13 | 17.18 | 17.18 | -0.35% | 9,526 |
| Jul 17, 2025 | 17.08 | 17.26 | 17.01 | 17.24 | 17.24 | 1.35% | 20,447 |
| Jul 16, 2025 | 17.27 | 17.29 | 16.95 | 17.01 | 17.01 | -0.47% | 24,549 |
| Jul 15, 2025 | 17.35 | 17.35 | 17.05 | 17.09 | 17.09 | -1.04% | 25,315 |
| Jul 14, 2025 | 17.43 | 17.43 | 17.18 | 17.27 | 17.27 | -0.58% | 26,647 |
| Jul 11, 2025 | 17.50 | 17.55 | 17.35 | 17.37 | 17.37 | -1.42% | 30,122 |
| Jul 10, 2025 | 17.38 | 17.62 | 17.38 | 17.62 | 17.62 | 1.32% | 40,298 |
| Jul 9, 2025 | 17.35 | 17.45 | 17.35 | 17.39 | 17.39 | 0.52% | 21,070 |
| Jul 8, 2025 | 17.23 | 17.35 | 17.23 | 17.30 | 17.30 | 0.12% | 15,528 |
| Jul 7, 2025 | 17.38 | 17.45 | 17.17 | 17.28 | 17.28 | -1.03% | 19,718 |
| Jul 3, 2025 | 17.41 | 17.54 | 17.41 | 17.46 | 17.46 | -0.11% | 12,239 |
| Jul 2, 2025 | 17.32 | 17.48 | 17.17 | 17.48 | 17.48 | 0.87% | 28,451 |
| Jul 1, 2025 | 17.22 | 17.33 | 17.09 | 17.33 | 17.33 | 0.64% | 39,412 |
| Jun 30, 2025 | 17.16 | 17.29 | 17.16 | 17.22 | 17.22 | -1.37% | 31,021 |
| Jun 27, 2025 | 17.45 | 17.60 | 17.42 | 17.46 | 17.19 | -0.29% | 19,551 |
| Jun 26, 2025 | 17.41 | 17.52 | 17.36 | 17.51 | 17.24 | 0.86% | 36,070 |
| Jun 25, 2025 | 17.34 | 17.39 | 17.25 | 17.36 | 17.09 | -0.23% | 11,380 |
| Jun 24, 2025 | 17.34 | 17.43 | 17.30 | 17.40 | 17.13 | 0.81% | 17,876 |