Skip to main content
logo
DTE Energy Company (DTG)
NYSE: DTG · Real-Time Price · USD · Preferred Stock
17.22
+0.02 (0.12%)
Apr 24, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202617.2617.3017.1517.2217.220.12%15,036
Apr 23, 202617.1017.2917.1017.2017.200.17%18,013
Apr 22, 202617.1917.2017.0817.1717.170.29%31,843
Apr 21, 202617.2217.2217.0817.1217.12-0.35%17,818
Apr 20, 202617.1417.2517.1417.1817.18-0.17%16,069
Apr 17, 202617.1817.2917.1517.2117.210.41%8,406
Apr 16, 202617.2017.2117.1117.1417.14-0.06%103,506
Apr 15, 202617.1617.1917.1017.1517.15-11,313
Apr 14, 202617.0417.1517.0417.1517.150.82%40,524
Apr 13, 202616.9217.0216.8917.0117.010.41%25,947
Apr 10, 202616.9116.9616.7916.9416.940.53%54,940
Apr 9, 202616.8316.9116.7516.8516.850.12%25,415
Apr 8, 202616.7816.8616.7816.8316.831.39%103,685
Apr 7, 202616.5316.6016.4116.6016.600.12%30,937
Apr 6, 202616.5616.6216.5416.5816.580.12%37,155
Apr 2, 202616.4516.6016.4016.5616.560.06%20,053
Apr 1, 202616.4916.6516.4916.5516.550.61%39,010
Mar 31, 202616.5616.6116.4516.4516.45-0.66%106,702
Mar 30, 202616.6316.7416.5516.5616.56-0.42%17,974
Mar 27, 202616.7516.7516.6316.6316.63-1.01%45,477
Mar 26, 202616.8316.9316.7616.8016.80-0.41%25,988
Mar 25, 202616.9116.9616.8116.8716.870.18%10,172
Mar 24, 202616.7916.8816.7916.8416.84-0.24%8,801
Mar 23, 202616.8616.8916.7416.8816.881.02%10,470
Mar 20, 202616.9016.9016.6216.7116.71-0.89%29,077
Mar 19, 202616.8516.9816.8516.8616.86-0.47%19,921
Mar 18, 202616.9617.0316.9416.9416.94-0.53%62,525
Mar 17, 202616.9717.0516.9417.0317.030.53%38,026
Mar 16, 202617.0117.1316.9416.9416.94-0.18%28,311
Mar 13, 202617.1217.1716.9716.9716.97-0.88%17,398
Mar 12, 202617.1517.1917.1017.1217.12-0.23%100,842
Mar 11, 202617.1417.2117.1417.1617.16-0.12%41,263
Mar 10, 202617.0817.2217.0817.1817.180.17%8,211
Mar 9, 202617.1517.2917.0117.1517.15-0.35%31,701
Mar 6, 202617.1917.3217.1917.2117.21-0.81%13,711
Mar 5, 202617.4117.4417.3217.3517.35-0.57%25,719
Mar 4, 202617.3617.4617.3517.4517.450.40%6,740
Mar 3, 202617.2817.4017.2517.3817.38-0.29%24,828
Mar 2, 202617.3017.5017.2617.4317.430.75%22,136
Feb 27, 202617.3617.3917.1917.3017.30-0.63%109,050
Feb 26, 202617.4217.4617.3617.4117.41-0.06%8,726
Feb 25, 202617.4117.4417.3617.4217.420.17%14,161
Feb 24, 202617.3617.4317.3617.3917.39-0.11%13,201
Feb 23, 202617.4217.4917.3617.4117.41-0.17%12,832
Feb 20, 202617.4317.5017.4117.4417.44-0.06%23,173
Feb 19, 202617.4617.5117.4017.4517.45-0.34%21,919
Feb 18, 202617.5317.6217.4517.5117.51-0.11%32,371
Feb 17, 202617.4517.5417.3917.5317.530.81%15,742
Feb 13, 202617.4217.4517.2517.3917.39-1.42%14,919
Feb 12, 202617.6217.6817.5517.6417.37-0.11%12,008