Skip to main content
logo
DTE Energy Company (DTG)
NYSE: DTG · Real-Time Price · USD · Preferred Stock
17.17
+0.02 (0.12%)
Dec 31, 2025, 4:00 PM EST - Market closed

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202517.1017.2017.0917.1717.170.12%52,583
Dec 30, 202517.1017.2017.0417.1517.150.29%42,485
Dec 29, 202517.2017.2217.0417.1017.10-0.81%77,669
Dec 26, 202517.2717.3017.2017.2417.24-0.06%20,468
Dec 24, 202517.1817.2817.1817.2517.250.29%14,250
Dec 23, 202517.2517.2917.1817.2017.20-0.58%40,557
Dec 22, 202517.3317.3517.2617.3017.300.12%36,848
Dec 19, 202517.2917.3417.2317.2817.28-0.06%27,592
Dec 18, 202517.2617.3717.2617.2917.290.41%34,746
Dec 17, 202517.2917.3517.2117.2217.22-0.75%54,334
Dec 16, 202517.3017.3617.2417.3517.350.41%25,646
Dec 15, 202517.2217.4517.2017.2817.280.35%72,127
Dec 12, 202517.2617.3317.1817.2217.22-0.63%41,329
Dec 11, 202517.1817.3417.1817.3317.330.87%43,015
Dec 10, 202517.1017.2217.0717.1817.180.41%50,881
Dec 9, 202517.1817.2917.0917.1117.11-0.41%50,719
Dec 8, 202517.1017.2217.0517.1817.180.47%72,244
Dec 5, 202517.1217.2317.0317.1017.10-0.41%73,360
Dec 4, 202517.2917.2917.1317.1717.17-0.52%27,643
Dec 3, 202517.1917.2817.1517.2617.260.12%47,243
Dec 2, 202517.2717.3317.1117.2417.24-0.40%74,369
Dec 1, 202517.3117.4217.1917.3117.31-0.46%48,184
Nov 28, 202517.4517.5717.3717.3917.39-0.29%78,781
Nov 26, 202517.3717.4917.3417.4417.440.46%19,697
Nov 25, 202517.4217.4217.2717.3617.360.23%28,225
Nov 24, 202517.3117.4217.2417.3217.320.29%14,593
Nov 21, 202517.1817.3117.0817.2717.270.58%41,493
Nov 20, 202517.3217.4317.0817.1717.17-0.64%41,027
Nov 19, 202517.3917.4517.2517.2817.28-0.63%45,252
Nov 18, 202517.4417.4717.3217.3917.39-0.51%25,576
Nov 17, 202517.6517.6817.2717.4817.48-0.91%50,781
Nov 14, 202517.6217.7117.5417.6417.64-1.45%21,492
Nov 13, 202518.2018.2017.8017.9017.63-1.54%34,237
Nov 12, 202518.3018.3018.1318.1817.90-0.27%27,324
Nov 11, 202518.2518.3318.1718.2317.95-0.11%15,212
Nov 10, 202518.2218.2718.1018.2517.970.83%18,691
Nov 7, 202518.1818.1817.9918.1017.82-0.39%18,402
Nov 6, 202518.2018.2018.0418.1717.890.11%23,856
Nov 5, 202518.1418.2418.0518.1517.870.33%27,890
Nov 4, 202518.0818.1417.9518.0917.81-16,731
Nov 3, 202518.0918.1417.9718.0917.810.28%20,206
Oct 31, 202518.2518.2518.0018.0417.76-0.55%25,687
Oct 30, 202518.2918.3418.0518.1417.86-0.87%19,165
Oct 29, 202518.4218.4418.2118.3018.02-0.49%22,242
Oct 28, 202518.3918.4118.3418.3918.11-0.33%8,784
Oct 27, 202518.4618.4718.3918.4518.170.16%12,702
Oct 24, 202518.4118.4418.3018.4218.140.33%10,480
Oct 23, 202518.3618.3918.2818.3618.08-136,037
Oct 22, 202518.3918.4718.2918.3618.08-0.43%17,723
Oct 21, 202518.3918.4718.3618.4418.160.27%21,983