Skip to main content
logo
DTE Energy Company (DTG)
NYSE: DTG · Real-Time Price · USD · Preferred Stock
16.75
+0.13 (0.78%)
Jul 28, 2026, 1:33 PM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202616.7116.7116.6016.6216.620.42%15,187
Jul 24, 202616.6216.6316.5516.5516.55-13,032
Jul 23, 202616.5816.7816.5516.5516.55-0.99%15,415
Jul 22, 202616.7516.7816.6716.7216.72-0.33%14,622
Jul 21, 202616.8316.8616.7716.7716.77-0.59%15,652
Jul 20, 202616.8016.8716.7816.8716.870.18%17,510
Jul 17, 202616.7716.8616.7516.8416.84-0.06%6,703
Jul 16, 202616.7516.8616.7016.8516.85-0.12%26,944
Jul 15, 202616.7616.8716.6516.8716.870.72%33,854
Jul 14, 202616.7016.8016.6816.7516.750.18%22,769
Jul 13, 202616.7616.8016.6516.7216.72-0.36%47,299
Jul 10, 202616.8216.8616.7616.7816.78-0.30%17,712
Jul 9, 202616.8516.9016.8016.8316.83-0.12%14,525
Jul 8, 202616.9516.9516.8316.8516.85-0.71%72,563
Jul 7, 202617.0317.0316.9516.9716.97-0.24%16,077
Jul 6, 202617.0017.0916.9817.0117.010.14%24,283
Jul 2, 202617.0017.1016.9716.9916.99-0.35%11,483
Jul 1, 202617.0017.2016.9717.0517.050.15%15,435
Jun 30, 202616.9617.2616.9417.0217.02-0.12%337,354
Jun 29, 202616.9617.1216.9217.0417.040.47%29,394
Jun 26, 202616.9817.0916.9616.9616.96-0.35%28,852
Jun 25, 202617.0717.0716.9717.0217.02-58,516
Jun 24, 202616.9417.0516.9417.0217.020.59%96,702
Jun 23, 202616.8716.9316.8316.9216.92-0.12%76,683
Jun 22, 202616.9016.9616.8516.9416.940.12%135,610
Jun 18, 202616.9417.0016.9016.9216.92-38,130
Jun 17, 202616.9117.0516.9116.9216.92-51,772
Jun 16, 202616.9316.9616.9016.9216.92-0.12%10,805
Jun 15, 202616.8316.9416.8316.9416.940.65%8,013
Jun 12, 202616.8016.9316.7816.8316.830.18%14,278
Jun 11, 202616.7816.8916.7816.8016.80-10,835
Jun 10, 202616.7416.8416.7316.8016.80-14,430
Jun 9, 202616.7616.8316.6716.8016.800.24%76,095
Jun 8, 202616.7416.8016.6616.7616.76-0.06%26,756
Jun 5, 202616.7016.7716.6516.7716.77-109,314
Jun 4, 202616.7216.7916.7116.7716.770.18%18,643
Jun 3, 202616.7616.8616.7016.7416.74-0.65%18,535
Jun 2, 202616.8616.8816.7916.8516.85-0.06%105,343
Jun 1, 202616.8216.8816.8216.8616.86-0.12%80,521
May 29, 202616.8316.9116.8316.8816.880.24%83,498
May 28, 202616.8516.8616.7616.8416.840.12%12,936
May 27, 202616.7916.8216.6916.8216.82-25,893
May 26, 202616.8416.8516.7016.8216.820.84%30,641
May 22, 202616.7416.7416.6616.6816.68-0.36%23,665
May 21, 202616.7216.7616.6816.7416.74-0.30%90,998
May 20, 202616.6816.7916.6116.7916.790.78%12,837
May 19, 202616.7216.7516.6616.6616.66-0.66%52,746
May 18, 202616.7616.7916.7116.7716.770.12%147,638
May 15, 202616.7816.8016.7016.7516.75-0.69%31,086
May 14, 202617.1517.1817.1417.1416.87-0.06%16,414