Skip to main content
logo
DTE Energy Company (DTG)
NYSE: DTG · Real-Time Price · USD · Preferred Stock
17.82
0.00 (0.00%)
Jan 23, 2026, 4:00 PM EST - Market closed

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202617.8217.8617.7517.8217.82-33,277
Jan 22, 202617.7317.8317.5817.8217.820.79%28,396
Jan 21, 202617.5317.6817.5217.6817.680.63%12,280
Jan 20, 202617.5517.6517.4717.5717.57-0.34%39,597
Jan 16, 202617.7317.7317.5917.6317.63-0.40%24,594
Jan 15, 202617.6317.7617.6317.7017.700.45%23,214
Jan 14, 202617.4917.6217.4917.6217.620.40%13,293
Jan 13, 202617.4817.6017.4217.5517.550.23%30,835
Jan 12, 202617.4817.5217.4217.5117.510.06%21,756
Jan 9, 202617.5417.5517.4417.5017.50-0.17%19,873
Jan 8, 202617.3917.5417.3017.5317.530.81%44,234
Jan 7, 202617.3917.4317.3317.3917.390.17%40,820
Jan 6, 202617.4417.4417.2817.3617.36-0.52%37,432
Jan 5, 202617.4217.5517.3917.4517.450.40%50,379
Jan 2, 202617.2417.3917.2217.3817.381.22%26,084
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