Skip to main content
logo
DTE Energy Company (DTG)
NYSE: DTG · Real-Time Price · USD · Preferred Stock
17.29
-0.03 (-0.17%)
Jul 18, 2025, 4:00 PM - Market closed

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202517.3517.3917.2517.2917.29-0.17%13,028
Jul 17, 202517.1617.3317.1417.3217.320.99%23,301
Jul 16, 202517.3017.3417.1017.1517.15-0.46%15,525
Jul 15, 202517.4217.4317.1717.2317.23-0.69%18,496
Jul 14, 202517.4717.4817.2717.3517.35-0.69%21,130
Jul 11, 202517.6717.6717.4317.4717.47-1.47%21,826
Jul 10, 202517.4717.7317.4717.7317.730.85%15,786
Jul 9, 202517.4617.5917.4017.5817.580.92%14,009
Jul 8, 202517.4017.4517.2817.4217.420.11%21,810
Jul 7, 202517.4117.4717.3217.4017.40-0.57%15,910
Jul 3, 202517.5617.6117.4817.5017.50-0.34%8,485
Jul 2, 202517.2617.5717.0617.5617.561.39%15,261
Jul 1, 202517.0717.3217.0717.3217.321.64%40,595
Jun 30, 202517.1617.2817.0417.0417.04-0.76%146,017
Jun 27, 202517.2517.2517.1717.1717.17-0.35%22,518
Jun 26, 202517.1417.2417.0717.2317.230.70%22,953
Jun 25, 202517.1817.1817.0617.1117.11-0.06%23,387
Jun 24, 202516.9817.1516.9517.1217.120.88%17,533
Jun 23, 202516.9417.0416.8316.9716.970.53%24,346
Jun 20, 202516.8617.0016.8216.8816.880.06%16,890
Jun 18, 202516.8216.9316.7716.8716.870.30%14,644
Jun 17, 202516.7516.8716.7216.8216.820.18%20,848
Jun 16, 202516.9617.0516.7116.7916.79-0.48%41,814
Jun 13, 202516.9717.1116.8116.8716.87-0.82%15,090
Jun 12, 202517.1117.1316.9917.0117.01-0.23%21,573
Jun 11, 202517.1617.2317.0117.0517.05-0.12%25,551
Jun 10, 202517.0917.1817.0517.0717.070.06%13,345
Jun 9, 202517.1317.1717.0317.0617.06-0.06%14,378
Jun 6, 202517.1917.2517.0317.0717.07-0.41%14,799
Jun 5, 202517.1917.2917.1317.1417.14-23,746
Jun 4, 202517.1517.1617.0717.1417.140.35%15,787
Jun 3, 202517.1717.2017.0717.0817.08-0.13%12,969
Jun 2, 202517.2017.2217.0417.1017.10-0.39%24,817
May 30, 202517.1017.2917.0617.1717.170.47%87,810
May 29, 202517.2017.2017.0417.0917.09-0.06%13,068
May 28, 202517.2117.2317.0717.1017.10-0.47%8,901
May 27, 202517.2117.2817.0117.1817.180.58%27,649
May 23, 202517.0417.1116.9517.0817.08-0.29%22,253
May 22, 202517.0517.2617.0017.1317.13-0.23%20,794
May 21, 202517.3817.3817.0517.1717.17-1.38%16,620
May 20, 202517.3417.5417.1717.4117.410.46%46,344
May 19, 202517.1417.3317.0817.3317.330.64%24,540
May 16, 202517.2417.2617.0417.2217.22-1.03%35,961
May 15, 202517.4117.5317.3617.4017.13-0.17%30,816
May 14, 202517.5917.6117.3817.4317.16-1.19%32,802
May 13, 202517.5817.7517.5517.6417.36-0.06%20,123
May 12, 202517.7717.8517.6117.6517.37-0.40%12,585
May 9, 202517.7817.7817.6117.7217.440.11%11,178
May 8, 202517.7717.8017.6017.7017.42-0.11%13,565
May 7, 202517.5417.7217.4017.7217.441.03%23,094