Skip to main content
logo
DTE Energy Company (DTG)
NYSE: DTG · Real-Time Price · USD · Preferred Stock
17.93
+0.17 (0.96%)
At close: Sep 4, 2025, 4:00 PM
17.93
0.00 (0.00%)
After-hours: Sep 4, 2025, 6:30 PM EDT

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 19, 202517.6317.7017.6217.6917.690.80%39,521
Aug 18, 202517.5517.6417.5017.5517.550.17%31,871
Aug 15, 202517.5517.5517.4017.5217.52-1.41%29,187
Aug 14, 202517.8217.8217.6117.7717.77-0.39%35,281
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