Skip to main content
logo
DTE Energy Company (DTB)
NYSE: DTB · Real-Time Price · USD · Preferred Stock
16.89
+0.11 (0.66%)
At close: May 26, 2026, 4:00 PM EDT
16.89
0.00 (0.00%)
After-hours: May 26, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 202616.4516.4716.3616.4516.45-0.12%21,469
Apr 6, 202616.4616.5416.4416.4716.470.06%27,110
Apr 2, 202616.2816.4916.2816.4616.460.55%27,504
Apr 1, 202616.3916.5316.3316.3716.370.24%37,649
Mar 31, 202616.4316.4816.2616.3316.33-0.59%95,190
Mar 30, 202616.7116.8116.6316.7016.43-22,333
Mar 27, 202616.7516.9316.7016.7016.43-0.60%34,052
Mar 26, 202616.9217.0916.8016.8016.52-1.12%26,176
Mar 25, 202617.0617.1216.9916.9916.710.30%7,613
Mar 24, 202616.9817.1516.9416.9416.66-7,540
Mar 23, 202616.9117.1316.9016.9416.660.24%16,840
Mar 20, 202617.1617.1916.8816.9016.62-1.52%11,803
Mar 19, 202617.1517.2417.1517.1616.88-0.29%13,188
Mar 18, 202617.2117.2717.1617.2116.93-0.46%12,282
Mar 17, 202617.2417.3117.2017.2917.010.52%11,579
Mar 16, 202617.3217.3517.2017.2016.92-0.35%18,434