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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 18.42 | 18.44 | 18.21 | 18.30 | 18.30 | -0.49% | 22,242 |
| Oct 28, 2025 | 18.39 | 18.41 | 18.34 | 18.39 | 18.39 | -0.33% | 8,784 |
| Oct 27, 2025 | 18.46 | 18.47 | 18.39 | 18.45 | 18.45 | 0.16% | 12,702 |
| Oct 24, 2025 | 18.41 | 18.44 | 18.30 | 18.42 | 18.42 | 0.33% | 10,480 |
| Oct 23, 2025 | 18.36 | 18.39 | 18.28 | 18.36 | 18.36 | - | 136,037 |
| Oct 22, 2025 | 18.39 | 18.47 | 18.29 | 18.36 | 18.36 | -0.43% | 17,723 |
| Oct 21, 2025 | 18.39 | 18.47 | 18.36 | 18.44 | 18.44 | 0.27% | 21,983 |
| Oct 20, 2025 | 18.29 | 18.39 | 18.29 | 18.39 | 18.39 | 0.60% | 24,515 |
| Oct 17, 2025 | 18.29 | 18.29 | 18.16 | 18.28 | 18.28 | - | 8,018 |
| Oct 16, 2025 | 18.35 | 18.37 | 18.20 | 18.28 | 18.28 | -0.27% | 37,096 |
| Oct 15, 2025 | 18.27 | 18.37 | 18.21 | 18.33 | 18.33 | 0.60% | 30,963 |
| Oct 14, 2025 | 18.25 | 18.30 | 18.12 | 18.22 | 18.22 | -0.44% | 31,141 |
| Oct 13, 2025 | 18.28 | 18.31 | 18.11 | 18.30 | 18.30 | 0.83% | 15,787 |
| Oct 10, 2025 | 18.33 | 18.33 | 18.02 | 18.15 | 18.15 | -0.77% | 30,408 |
| Oct 9, 2025 | 18.39 | 18.39 | 18.25 | 18.29 | 18.29 | -0.54% | 14,224 |
| Oct 8, 2025 | 18.40 | 18.40 | 18.32 | 18.39 | 18.39 | - | 45,724 |
| Oct 7, 2025 | 18.37 | 18.46 | 18.23 | 18.39 | 18.39 | 0.16% | 60,513 |
| Oct 6, 2025 | 18.32 | 18.37 | 18.17 | 18.36 | 18.36 | -0.11% | 14,468 |
| Oct 3, 2025 | 18.37 | 18.43 | 18.33 | 18.38 | 18.38 | 0.05% | 10,930 |
| Oct 2, 2025 | 18.48 | 18.48 | 18.24 | 18.37 | 18.37 | -0.33% | 15,015 |
| Oct 1, 2025 | 18.17 | 18.45 | 18.05 | 18.43 | 18.43 | 1.77% | 61,164 |
| Sep 30, 2025 | 18.37 | 18.40 | 18.07 | 18.11 | 18.11 | -1.20% | 75,533 |
| Sep 29, 2025 | 18.38 | 18.39 | 18.28 | 18.33 | 18.33 | -0.27% | 16,521 |
| Sep 26, 2025 | 18.49 | 18.49 | 18.32 | 18.38 | 18.38 | -0.22% | 19,027 |
| Sep 25, 2025 | 18.57 | 18.57 | 18.39 | 18.42 | 18.42 | -0.49% | 21,200 |
| Sep 24, 2025 | 18.60 | 18.60 | 18.43 | 18.51 | 18.51 | -0.22% | 26,850 |
| Sep 23, 2025 | 18.58 | 18.64 | 18.51 | 18.55 | 18.55 | -0.48% | 30,905 |
| Sep 22, 2025 | 18.72 | 18.73 | 18.56 | 18.64 | 18.64 | -0.16% | 26,241 |
| Sep 19, 2025 | 18.74 | 18.74 | 18.46 | 18.67 | 18.67 | -0.16% | 18,250 |
| Sep 18, 2025 | 18.77 | 18.80 | 18.64 | 18.70 | 18.70 | -0.37% | 22,537 |
| Sep 17, 2025 | 18.88 | 18.95 | 18.71 | 18.77 | 18.77 | -0.05% | 15,886 |
| Sep 16, 2025 | 18.80 | 18.80 | 18.67 | 18.78 | 18.78 | 0.21% | 11,743 |
| Sep 15, 2025 | 18.78 | 18.79 | 18.63 | 18.74 | 18.74 | 0.43% | 23,201 |
| Sep 12, 2025 | 18.67 | 18.73 | 18.60 | 18.66 | 18.66 | - | 25,053 |
| Sep 11, 2025 | 18.48 | 18.71 | 18.48 | 18.66 | 18.66 | 1.36% | 31,465 |
| Sep 10, 2025 | 18.35 | 18.41 | 18.27 | 18.41 | 18.41 | 0.82% | 18,309 |
| Sep 9, 2025 | 18.28 | 18.28 | 18.12 | 18.26 | 18.26 | -0.16% | 21,410 |
| Sep 8, 2025 | 18.32 | 18.40 | 18.20 | 18.29 | 18.29 | 0.27% | 73,509 |
| Sep 5, 2025 | 18.05 | 18.25 | 18.01 | 18.24 | 18.24 | 1.73% | 34,223 |
| Sep 4, 2025 | 17.83 | 17.93 | 17.77 | 17.93 | 17.93 | 0.96% | 33,568 |
| Sep 3, 2025 | 17.69 | 17.78 | 17.68 | 17.76 | 17.76 | 0.62% | 12,099 |
| Sep 2, 2025 | 17.54 | 17.69 | 17.41 | 17.65 | 17.65 | 0.51% | 15,622 |
| Aug 29, 2025 | 17.71 | 17.76 | 17.55 | 17.56 | 17.56 | -0.96% | 45,258 |
| Aug 28, 2025 | 17.76 | 17.76 | 17.69 | 17.73 | 17.73 | -0.06% | 9,693 |
| Aug 27, 2025 | 17.81 | 17.81 | 17.67 | 17.74 | 17.74 | -0.67% | 31,166 |
| Aug 26, 2025 | 17.84 | 17.90 | 17.75 | 17.86 | 17.86 | 0.06% | 39,755 |
| Aug 25, 2025 | 17.91 | 17.98 | 17.76 | 17.85 | 17.85 | -0.34% | 28,999 |
| Aug 22, 2025 | 17.70 | 17.95 | 17.70 | 17.91 | 17.91 | 1.42% | 95,440 |
| Aug 21, 2025 | 17.75 | 17.77 | 17.61 | 17.66 | 17.66 | -0.62% | 49,731 |
| Aug 20, 2025 | 17.73 | 17.81 | 17.68 | 17.77 | 17.77 | 0.45% | 34,869 |