DTE Energy Company (DTG)
NYSE: DTG · Real-Time Price · USD · Preferred Stock
18.30
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202518.4218.4418.2118.3018.30-0.49%22,242
Oct 28, 202518.3918.4118.3418.3918.39-0.33%8,784
Oct 27, 202518.4618.4718.3918.4518.450.16%12,702
Oct 24, 202518.4118.4418.3018.4218.420.33%10,480
Oct 23, 202518.3618.3918.2818.3618.36-136,037
Oct 22, 202518.3918.4718.2918.3618.36-0.43%17,723
Oct 21, 202518.3918.4718.3618.4418.440.27%21,983
Oct 20, 202518.2918.3918.2918.3918.390.60%24,515
Oct 17, 202518.2918.2918.1618.2818.28-8,018
Oct 16, 202518.3518.3718.2018.2818.28-0.27%37,096
Oct 15, 202518.2718.3718.2118.3318.330.60%30,963
Oct 14, 202518.2518.3018.1218.2218.22-0.44%31,141
Oct 13, 202518.2818.3118.1118.3018.300.83%15,787
Oct 10, 202518.3318.3318.0218.1518.15-0.77%30,408
Oct 9, 202518.3918.3918.2518.2918.29-0.54%14,224
Oct 8, 202518.4018.4018.3218.3918.39-45,724
Oct 7, 202518.3718.4618.2318.3918.390.16%60,513
Oct 6, 202518.3218.3718.1718.3618.36-0.11%14,468
Oct 3, 202518.3718.4318.3318.3818.380.05%10,930
Oct 2, 202518.4818.4818.2418.3718.37-0.33%15,015
Oct 1, 202518.1718.4518.0518.4318.431.77%61,164
Sep 30, 202518.3718.4018.0718.1118.11-1.20%75,533
Sep 29, 202518.3818.3918.2818.3318.33-0.27%16,521
Sep 26, 202518.4918.4918.3218.3818.38-0.22%19,027
Sep 25, 202518.5718.5718.3918.4218.42-0.49%21,200
Sep 24, 202518.6018.6018.4318.5118.51-0.22%26,850
Sep 23, 202518.5818.6418.5118.5518.55-0.48%30,905
Sep 22, 202518.7218.7318.5618.6418.64-0.16%26,241
Sep 19, 202518.7418.7418.4618.6718.67-0.16%18,250
Sep 18, 202518.7718.8018.6418.7018.70-0.37%22,537
Sep 17, 202518.8818.9518.7118.7718.77-0.05%15,886
Sep 16, 202518.8018.8018.6718.7818.780.21%11,743
Sep 15, 202518.7818.7918.6318.7418.740.43%23,201
Sep 12, 202518.6718.7318.6018.6618.66-25,053
Sep 11, 202518.4818.7118.4818.6618.661.36%31,465
Sep 10, 202518.3518.4118.2718.4118.410.82%18,309
Sep 9, 202518.2818.2818.1218.2618.26-0.16%21,410
Sep 8, 202518.3218.4018.2018.2918.290.27%73,509
Sep 5, 202518.0518.2518.0118.2418.241.73%34,223
Sep 4, 202517.8317.9317.7717.9317.930.96%33,568
Sep 3, 202517.6917.7817.6817.7617.760.62%12,099
Sep 2, 202517.5417.6917.4117.6517.650.51%15,622
Aug 29, 202517.7117.7617.5517.5617.56-0.96%45,258
Aug 28, 202517.7617.7617.6917.7317.73-0.06%9,693
Aug 27, 202517.8117.8117.6717.7417.74-0.67%31,166
Aug 26, 202517.8417.9017.7517.8617.860.06%39,755
Aug 25, 202517.9117.9817.7617.8517.85-0.34%28,999
Aug 22, 202517.7017.9517.7017.9117.911.42%95,440
Aug 21, 202517.7517.7717.6117.6617.66-0.62%49,731
Aug 20, 202517.7317.8117.6817.7717.770.45%34,869