DTE Energy Company (DTB)
NYSE: DTB · Real-Time Price · USD · Preferred Stock
17.19
+0.17 (1.03%)
Jul 17, 2025, 3:07 PM - Market open
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2025 | 17.19 | 17.32 | 17.18 | 17.26 | 16.99 | 0.12% | 25,804 |
| Jun 20, 2025 | 17.12 | 17.24 | 17.05 | 17.24 | 16.97 | 0.41% | 19,411 |
| Jun 18, 2025 | 17.12 | 17.21 | 17.05 | 17.17 | 16.90 | 0.47% | 11,376 |
| Jun 17, 2025 | 17.00 | 17.14 | 16.95 | 17.09 | 16.82 | 0.41% | 10,182 |
| Jun 16, 2025 | 17.20 | 17.34 | 16.93 | 17.02 | 16.75 | -0.87% | 32,295 |
| Jun 13, 2025 | 17.31 | 17.31 | 17.10 | 17.17 | 16.90 | -0.98% | 17,332 |
| Jun 12, 2025 | 17.31 | 17.48 | 17.20 | 17.34 | 17.07 | 0.23% | 13,824 |
| Jun 11, 2025 | 17.37 | 17.40 | 17.27 | 17.30 | 17.03 | -0.17% | 22,079 |
| Jun 10, 2025 | 17.29 | 17.36 | 17.23 | 17.33 | 17.06 | 0.17% | 16,428 |
| Jun 9, 2025 | 17.20 | 17.31 | 17.14 | 17.30 | 17.03 | 0.49% | 13,985 |
| Jun 6, 2025 | 17.30 | 17.30 | 17.19 | 17.22 | 16.95 | -0.72% | 9,342 |
| Jun 5, 2025 | 17.30 | 17.42 | 17.23 | 17.34 | 17.07 | 0.23% | 38,352 |
| Jun 4, 2025 | 17.28 | 17.35 | 17.20 | 17.30 | 17.03 | 0.41% | 38,538 |
| Jun 3, 2025 | 17.18 | 17.28 | 17.18 | 17.23 | 16.96 | 0.41% | 14,122 |
| Jun 2, 2025 | 17.09 | 17.27 | 17.02 | 17.16 | 16.89 | 0.41% | 25,854 |
| May 30, 2025 | 17.29 | 17.29 | 17.07 | 17.09 | 16.82 | -0.64% | 78,672 |
| May 29, 2025 | 17.28 | 17.35 | 17.20 | 17.20 | 16.93 | -0.20% | 10,222 |
| May 28, 2025 | 17.26 | 17.35 | 17.19 | 17.24 | 16.97 | -0.43% | 9,815 |
| May 27, 2025 | 17.37 | 17.38 | 17.19 | 17.31 | 17.04 | 0.76% | 15,921 |
| May 23, 2025 | 17.27 | 17.27 | 17.09 | 17.18 | 16.91 | -0.64% | 21,036 |
| May 22, 2025 | 17.26 | 17.31 | 17.17 | 17.29 | 17.02 | - | 15,719 |
| May 21, 2025 | 17.44 | 17.45 | 17.21 | 17.29 | 17.02 | -1.03% | 15,309 |
| May 20, 2025 | 17.20 | 17.57 | 17.20 | 17.47 | 17.20 | 0.46% | 21,982 |
| May 19, 2025 | 17.00 | 17.42 | 17.00 | 17.39 | 17.12 | 0.52% | 12,366 |
| May 16, 2025 | 17.30 | 17.44 | 17.24 | 17.30 | 17.03 | 0.12% | 13,954 |
| May 15, 2025 | 17.31 | 17.44 | 17.24 | 17.28 | 17.01 | 0.23% | 24,631 |
| May 14, 2025 | 17.34 | 17.43 | 17.24 | 17.24 | 16.97 | -1.15% | 8,498 |
| May 13, 2025 | 17.48 | 17.58 | 17.43 | 17.44 | 17.17 | -0.34% | 10,058 |
| May 12, 2025 | 17.61 | 17.66 | 17.49 | 17.50 | 17.23 | -0.31% | 10,264 |
| May 9, 2025 | 17.61 | 17.61 | 17.52 | 17.56 | 17.28 | 0.14% | 9,030 |
| May 8, 2025 | 17.57 | 17.69 | 17.53 | 17.53 | 17.26 | -0.11% | 12,981 |
| May 7, 2025 | 17.57 | 17.62 | 17.41 | 17.55 | 17.28 | 0.34% | 10,112 |
| May 6, 2025 | 17.34 | 17.49 | 17.34 | 17.49 | 17.22 | 0.23% | 12,435 |
| May 5, 2025 | 17.31 | 17.51 | 17.31 | 17.45 | 17.18 | -0.40% | 17,975 |