Skip to main content
logo
DTE Energy Company (DTB)
NYSE: DTB · Real-Time Price · USD · Preferred Stock
17.05
+0.02 (0.12%)
Jun 17, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 19, 202616.7916.8416.7116.7616.76-0.36%26,677
May 18, 202616.7616.8516.7516.8216.820.42%43,742
May 15, 202616.8416.9316.7516.7516.75-1.12%22,413
May 14, 202616.9517.0016.9316.9416.94-0.06%12,044
May 13, 202616.9816.9916.9016.9516.95-0.35%37,799
May 12, 202617.0717.1017.0117.0117.01-0.41%7,347
May 11, 202617.1417.1417.0617.0817.08-0.29%18,453
May 8, 202617.1217.1417.0517.1317.130.35%12,048
May 7, 202617.0717.1217.0617.0717.07-0.12%11,459
May 6, 202617.0717.1417.0517.0917.090.44%14,692
May 5, 202616.9617.0716.9617.0217.020.08%14,294
May 4, 202617.1017.1117.0017.0017.00-0.63%12,664
May 1, 202617.2017.2017.0017.1117.110.06%10,181
Apr 30, 202617.0217.1016.9617.1017.100.68%29,094
Apr 29, 202617.0817.0816.9616.9916.99-0.15%12,486
Apr 28, 202617.0417.0417.0017.0117.01-0.29%7,184
Apr 27, 202617.1217.1217.0317.0617.06-0.35%14,634
Apr 24, 202617.0217.1217.0117.1217.120.18%9,512
Apr 23, 202617.0617.1217.0617.0917.090.23%6,075
Apr 22, 202616.8817.0716.8817.0517.050.59%8,293
Apr 21, 202616.9617.0516.9516.9516.95-0.42%5,342
Apr 20, 202617.1017.1016.9017.0217.02-0.17%7,992
Apr 17, 202617.0717.1417.0517.0517.050.65%13,424
Apr 16, 202617.0417.0416.9416.9416.94-0.59%12,927
Apr 15, 202617.0717.0716.9617.0417.040.32%10,034
Apr 14, 202616.9517.0516.8916.9916.990.50%75,218
Apr 13, 202616.7716.9016.7216.9016.900.78%16,586
Apr 10, 202616.7616.8216.6816.7716.770.42%18,715
Apr 9, 202616.6616.7316.5916.7016.700.42%21,666
Apr 8, 202616.6416.7216.5516.6316.631.09%28,796