Skip to main content
logo
DTE Energy Company (DTB)
NYSE: DTB · Real-Time Price · USD · Preferred Stock
15.91
+0.03 (0.20%)
Aug 25, 2026, 11:56 AM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202615.8315.9615.8015.91-0.18%4,285
Aug 24, 202615.7515.8915.7515.8815.880.95%25,762
Aug 21, 202615.8615.8915.6215.7315.73-1.50%27,430
Aug 20, 202615.9915.9915.8115.9715.97-0.19%18,253
Aug 19, 202616.0016.0415.8916.0016.000.63%29,082
Aug 18, 202615.9916.0215.8415.9015.90-0.93%32,221
Aug 17, 202616.1016.1516.0316.0516.05-0.68%23,301
Aug 14, 202616.1416.1616.0816.1616.16-0.06%10,480
Aug 13, 202616.2016.2116.0616.1716.170.81%37,611
Aug 12, 202616.1516.2316.0316.0416.04-0.99%26,887
Aug 11, 202616.2016.2016.1416.2016.20-25,455
Aug 10, 202616.3216.3516.1516.2016.20-0.74%27,994
Aug 7, 202616.4516.4516.2816.3216.32-0.17%19,596
Aug 6, 202616.4616.5416.3216.3516.35-0.50%16,229
Aug 5, 202616.4616.5616.4316.4316.43-0.60%10,891
Aug 4, 202616.5416.6216.4616.5316.530.06%19,665
Aug 3, 202616.5816.5816.4516.5216.52-31,424
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