DTE Energy Company (DTG)
NYSE: DTG · Real-Time Price · USD · Preferred Stock
17.29
-0.03 (-0.17%)
Jul 18, 2025, 4:00 PM - Market closed
DTE Energy Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 17.35 | 17.39 | 17.25 | 17.29 | 17.29 | -0.17% | 13,028 |
Jul 17, 2025 | 17.16 | 17.33 | 17.14 | 17.32 | 17.32 | 0.99% | 23,301 |
Jul 16, 2025 | 17.30 | 17.34 | 17.10 | 17.15 | 17.15 | -0.46% | 15,525 |
Jul 15, 2025 | 17.42 | 17.43 | 17.17 | 17.23 | 17.23 | -0.69% | 18,496 |
Jul 14, 2025 | 17.47 | 17.48 | 17.27 | 17.35 | 17.35 | -0.69% | 21,130 |
Jul 11, 2025 | 17.67 | 17.67 | 17.43 | 17.47 | 17.47 | -1.47% | 21,826 |
Jul 10, 2025 | 17.47 | 17.73 | 17.47 | 17.73 | 17.73 | 0.85% | 15,786 |
Jul 9, 2025 | 17.46 | 17.59 | 17.40 | 17.58 | 17.58 | 0.92% | 14,009 |
Jul 8, 2025 | 17.40 | 17.45 | 17.28 | 17.42 | 17.42 | 0.11% | 21,810 |
Jul 7, 2025 | 17.41 | 17.47 | 17.32 | 17.40 | 17.40 | -0.57% | 15,910 |
Jul 3, 2025 | 17.56 | 17.61 | 17.48 | 17.50 | 17.50 | -0.34% | 8,485 |
Jul 2, 2025 | 17.26 | 17.57 | 17.06 | 17.56 | 17.56 | 1.39% | 15,261 |
Jul 1, 2025 | 17.07 | 17.32 | 17.07 | 17.32 | 17.32 | 1.64% | 40,595 |
Jun 30, 2025 | 17.16 | 17.28 | 17.04 | 17.04 | 17.04 | -0.76% | 146,017 |
Jun 27, 2025 | 17.25 | 17.25 | 17.17 | 17.17 | 17.17 | -0.35% | 22,518 |
Jun 26, 2025 | 17.14 | 17.24 | 17.07 | 17.23 | 17.23 | 0.70% | 22,953 |
Jun 25, 2025 | 17.18 | 17.18 | 17.06 | 17.11 | 17.11 | -0.06% | 23,387 |
Jun 24, 2025 | 16.98 | 17.15 | 16.95 | 17.12 | 17.12 | 0.88% | 17,533 |
Jun 23, 2025 | 16.94 | 17.04 | 16.83 | 16.97 | 16.97 | 0.53% | 24,346 |
Jun 20, 2025 | 16.86 | 17.00 | 16.82 | 16.88 | 16.88 | 0.06% | 16,890 |
Jun 18, 2025 | 16.82 | 16.93 | 16.77 | 16.87 | 16.87 | 0.30% | 14,644 |
Jun 17, 2025 | 16.75 | 16.87 | 16.72 | 16.82 | 16.82 | 0.18% | 20,848 |
Jun 16, 2025 | 16.96 | 17.05 | 16.71 | 16.79 | 16.79 | -0.48% | 41,814 |
Jun 13, 2025 | 16.97 | 17.11 | 16.81 | 16.87 | 16.87 | -0.82% | 15,090 |
Jun 12, 2025 | 17.11 | 17.13 | 16.99 | 17.01 | 17.01 | -0.23% | 21,573 |
Jun 11, 2025 | 17.16 | 17.23 | 17.01 | 17.05 | 17.05 | -0.12% | 25,551 |
Jun 10, 2025 | 17.09 | 17.18 | 17.05 | 17.07 | 17.07 | 0.06% | 13,345 |
Jun 9, 2025 | 17.13 | 17.17 | 17.03 | 17.06 | 17.06 | -0.06% | 14,378 |
Jun 6, 2025 | 17.19 | 17.25 | 17.03 | 17.07 | 17.07 | -0.41% | 14,799 |
Jun 5, 2025 | 17.19 | 17.29 | 17.13 | 17.14 | 17.14 | - | 23,746 |
Jun 4, 2025 | 17.15 | 17.16 | 17.07 | 17.14 | 17.14 | 0.35% | 15,787 |
Jun 3, 2025 | 17.17 | 17.20 | 17.07 | 17.08 | 17.08 | -0.13% | 12,969 |
Jun 2, 2025 | 17.20 | 17.22 | 17.04 | 17.10 | 17.10 | -0.39% | 24,817 |
May 30, 2025 | 17.10 | 17.29 | 17.06 | 17.17 | 17.17 | 0.47% | 87,810 |
May 29, 2025 | 17.20 | 17.20 | 17.04 | 17.09 | 17.09 | -0.06% | 13,068 |
May 28, 2025 | 17.21 | 17.23 | 17.07 | 17.10 | 17.10 | -0.47% | 8,901 |
May 27, 2025 | 17.21 | 17.28 | 17.01 | 17.18 | 17.18 | 0.58% | 27,649 |
May 23, 2025 | 17.04 | 17.11 | 16.95 | 17.08 | 17.08 | -0.29% | 22,253 |
May 22, 2025 | 17.05 | 17.26 | 17.00 | 17.13 | 17.13 | -0.23% | 20,794 |
May 21, 2025 | 17.38 | 17.38 | 17.05 | 17.17 | 17.17 | -1.38% | 16,620 |
May 20, 2025 | 17.34 | 17.54 | 17.17 | 17.41 | 17.41 | 0.46% | 46,344 |
May 19, 2025 | 17.14 | 17.33 | 17.08 | 17.33 | 17.33 | 0.64% | 24,540 |
May 16, 2025 | 17.24 | 17.26 | 17.04 | 17.22 | 17.22 | -1.03% | 35,961 |
May 15, 2025 | 17.41 | 17.53 | 17.36 | 17.40 | 17.13 | -0.17% | 30,816 |
May 14, 2025 | 17.59 | 17.61 | 17.38 | 17.43 | 17.16 | -1.19% | 32,802 |
May 13, 2025 | 17.58 | 17.75 | 17.55 | 17.64 | 17.36 | -0.06% | 20,123 |
May 12, 2025 | 17.77 | 17.85 | 17.61 | 17.65 | 17.37 | -0.40% | 12,585 |
May 9, 2025 | 17.78 | 17.78 | 17.61 | 17.72 | 17.44 | 0.11% | 11,178 |
May 8, 2025 | 17.77 | 17.80 | 17.60 | 17.70 | 17.42 | -0.11% | 13,565 |
May 7, 2025 | 17.54 | 17.72 | 17.40 | 17.72 | 17.44 | 1.03% | 23,094 |