Skip to main content
logo
DTE Energy Company (DTG)
NYSE: DTG · Real-Time Price · USD · Preferred Stock
18.39
0.00 (0.00%)
At close: Oct 8, 2025, 4:00 PM EDT
18.39
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 202517.8217.8217.6117.7717.50-0.39%35,281
Aug 13, 202517.7917.8817.7517.8417.570.62%45,867
Aug 12, 202517.7417.7517.6417.7317.460.40%20,295
Aug 11, 202517.7417.7517.5817.6617.39-0.17%11,421
Aug 8, 202517.6517.6917.5117.6917.420.51%18,280
Aug 7, 202517.8017.8817.5217.6017.33-0.90%18,390
Aug 6, 202517.8917.9017.7217.7617.49-0.67%9,755
Aug 5, 202517.9517.9617.8017.8817.61-0.06%39,587
Aug 4, 202517.8217.9517.7517.8917.620.68%51,968
Aug 1, 202517.6817.7717.5017.7717.500.40%32,446
Jul 31, 202517.5417.7017.3417.7017.431.43%73,944
Jul 30, 202517.4817.5917.4317.4517.18-0.06%30,327