Skip to main content
logo
DTE Energy Company (DTB)
NYSE: DTB · Real-Time Price · USD · Preferred Stock
16.52
+0.11 (0.67%)
Jul 31, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202616.4516.5216.4216.5216.520.67%26,178
Jul 30, 202616.2716.4416.2716.4116.410.49%15,527
Jul 29, 202616.3516.4616.2916.3316.33-0.43%26,304
Jul 28, 202616.4516.4816.3816.4016.400.12%12,507
Jul 27, 202616.4816.4816.3516.3816.38-0.19%15,715
Jul 24, 202616.3516.4616.3516.4116.410.22%14,897
Jul 23, 202616.4516.4516.3516.3816.38-0.85%7,200
Jul 22, 202616.4616.5716.4616.5216.520.09%6,597
Jul 21, 202616.5516.6316.4816.5016.50-0.54%14,684
Jul 20, 202616.6116.6416.5816.5916.59-0.18%13,005
Jul 17, 202616.5716.6216.5116.6216.620.30%17,681
Jul 16, 202616.4916.5816.4016.5716.57-0.06%16,495
Jul 15, 202616.5516.5816.4316.5816.580.67%15,138
Jul 14, 202616.3916.4816.3916.4716.470.49%17,436
Jul 13, 202616.4816.4816.3716.3916.39-0.36%14,823
Jul 10, 202616.5016.5016.4116.4516.45-0.06%4,909
Jul 9, 202616.5016.5016.4116.4616.460.30%13,997
Jul 8, 202616.4816.5416.3716.4116.41-0.67%28,010
Jul 7, 202616.6216.6716.5216.5216.52-0.76%19,671
Jul 6, 202616.5916.7516.5916.6516.650.64%18,037
Jul 2, 202616.6516.7516.5416.5416.54-0.66%12,515
Jul 1, 202616.6416.7516.6416.6516.650.24%12,607
Jun 30, 202616.8316.8516.6016.6116.61-2.87%100,285
Jun 29, 202616.8517.1916.8517.1017.101.48%58,547
Jun 26, 202616.8816.9516.8416.8516.85-0.59%13,478
Jun 25, 202617.0317.0316.9016.9516.95-0.24%15,968
Jun 24, 202616.9717.0416.9416.9916.990.53%20,405
Jun 23, 202616.8016.9516.8016.9016.90-0.24%100,605
Jun 22, 202616.9317.0216.9216.9416.94-0.41%71,051
Jun 18, 202616.9517.0816.9417.0117.01-0.23%14,221
Jun 17, 202617.0217.0716.9617.0517.050.12%29,583
Jun 16, 202617.0217.0816.9717.0317.03-0.09%11,107
Jun 15, 202616.9217.0716.9217.0517.050.73%15,306
Jun 12, 202616.8916.9416.8816.9216.92-0.05%13,187
Jun 11, 202616.8516.9816.8516.9316.930.06%5,335
Jun 10, 202616.8217.0516.8216.9216.920.03%34,625
Jun 9, 202616.7516.9216.7516.9216.920.71%19,651
Jun 8, 202616.7916.8516.7016.8016.80-0.06%12,753
Jun 5, 202616.8016.8416.7316.8116.80-0.21%26,689
Jun 4, 202616.7416.8816.7416.8416.84-19,741
Jun 3, 202616.8416.8516.7716.8416.84-0.35%11,135
Jun 2, 202616.9116.9516.8416.9016.90-0.29%19,541
Jun 1, 202616.9217.0016.8716.9516.950.53%39,468
May 29, 202616.9616.9816.8616.8616.86-0.53%22,622
May 28, 202616.9517.0016.9516.9516.950.18%17,546
May 27, 202616.8616.9816.8616.9216.920.18%11,841
May 26, 202616.9216.9216.7716.8916.890.66%14,627
May 22, 202616.8216.8416.7616.7816.78-0.12%8,176
May 21, 202616.8416.8516.7316.8016.80-0.36%13,682
May 20, 202616.8016.8816.7816.8616.860.60%21,673