Skip to main content
DTE Energy Company (DTG)
NYSE: DTG · Real-Time Price · USD · Preferred Stock
17.07
-0.07 (-0.41%)
At close: Jun 6, 2025, 4:00 PM
17.07
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 202517.3717.5517.3717.5417.270.86%17,011
May 5, 202517.3717.6117.3517.3917.12-0.34%23,084
May 2, 202517.5617.6917.4517.4517.18-0.17%23,074
May 1, 202517.5017.5917.3017.4817.210.11%14,341
Apr 30, 202517.6317.6617.3917.4617.19-1.08%20,617
Apr 29, 202517.7017.7917.5917.6517.37-0.40%16,817
Apr 28, 202517.6217.7217.6017.7217.440.57%17,311
Apr 25, 202517.6917.6917.5117.6217.35-0.11%35,344
Apr 24, 202517.6017.6717.4717.6417.360.68%5,697
Apr 23, 202517.6017.6417.4717.5217.250.92%16,508
Apr 22, 202517.4117.4317.2317.3617.090.58%12,439
Apr 21, 202517.3417.4117.1717.2616.99-0.63%17,831
Apr 17, 202517.3717.4417.2017.3717.100.52%8,803
Apr 16, 202517.3417.5217.2017.2817.01-0.35%30,243
Apr 15, 202517.3517.4617.3017.3417.07-0.12%14,448
Apr 14, 202517.2617.4517.1317.3617.090.93%31,132
Apr 11, 202517.4617.6117.0617.2016.93-1.38%41,028
Apr 10, 202517.6017.7317.3417.4417.17-3.06%19,223
Apr 9, 202517.2417.9917.2417.9917.712.62%40,830
Apr 8, 202517.6317.7417.4517.5317.260.11%29,506
Apr 7, 202517.0017.9416.8817.5117.24-1.35%21,958
Apr 4, 202517.4317.8417.3517.7517.470.06%46,921
Apr 3, 202517.6317.8617.5617.7417.46-1.06%23,672
Apr 2, 202517.9118.0617.8617.9317.65-0.39%22,270
Apr 1, 202518.0818.1517.9418.0017.72-0.33%22,353
Mar 31, 202518.0318.1417.9018.0617.78-0.33%126,292
Mar 28, 202518.1018.2017.9618.1217.84-0.11%15,491
Mar 27, 202518.1218.1918.0018.1417.86-0.06%47,568
Mar 26, 202518.2918.2918.0718.1517.87-0.77%18,786