Skip to main content
logo
DTE Energy Company (DTG)
NYSE: DTG · Real-Time Price · USD · Preferred Stock
17.75
-0.09 (-0.50%)
Aug 14, 2025, 10:09 AM - Market open

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202517.7917.8817.7517.8417.840.62%45,867
Aug 12, 202517.7417.7517.6417.7317.730.40%20,295
Aug 11, 202517.7417.7517.5817.6617.66-0.17%11,421
Aug 8, 202517.6517.6917.5117.6917.690.51%18,280
Aug 7, 202517.8017.8817.5217.6017.60-0.90%18,390
Aug 6, 202517.8917.9017.7217.7617.76-0.67%9,755
Aug 5, 202517.9517.9617.8017.8817.88-0.06%39,587
Aug 4, 202517.8217.9517.7517.8917.890.68%51,968
Aug 1, 202517.6817.7717.5017.7717.770.40%32,446
Jul 31, 202517.5417.7017.3417.7017.701.43%73,944
Jul 30, 202517.4817.5917.4317.4517.45-0.06%30,327
Jul 29, 202517.3417.4617.3417.4617.461.04%24,316
Jul 28, 202517.2817.3617.2117.2817.28-29,511
Jul 25, 202517.2917.3017.2117.2817.280.35%22,640
Jul 24, 202517.2617.2617.2017.2217.22-16,279
Jul 23, 202517.3317.3717.1917.2217.22-0.58%24,548
Jul 22, 202517.3017.4617.2617.3217.32-0.40%11,062
Jul 21, 202517.3517.4617.3117.3917.390.58%29,187
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