DTE Energy Company (DTW)
NYSE: DTW · Real-Time Price · USD · Preferred Stock
21.33
+0.07 (0.33%)
At close: Jun 3, 2025, 4:00 PM
21.33
0.00 (0.00%)
After-hours: Jun 3, 2025, 7:00 PM EDT

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202521.4021.4021.2521.33-0.33%16,691
Jun 2, 202521.3321.3321.2321.2621.26-0.42%22,666
May 30, 202521.3221.3921.1521.3521.350.47%89,338
May 29, 202521.2021.3421.2021.2521.250.14%11,260
May 28, 202521.2121.3021.1721.2221.22-0.38%20,751
May 27, 202521.0821.3021.0121.3021.301.02%9,939
May 23, 202520.9421.0920.8521.0921.090.55%16,095
May 22, 202520.9521.0120.9320.9720.97-0.19%12,281
May 21, 202521.3121.3220.9221.0121.01-1.59%20,199
May 20, 202521.3421.4421.3021.3521.35-0.08%21,263
May 19, 202521.1321.3721.1321.3721.370.88%24,829
May 16, 202521.2821.3321.1221.1821.18-1.51%25,407
May 15, 202521.4621.5421.4621.5121.180.35%15,852
May 14, 202521.4421.5321.3921.4321.10-0.28%14,428
May 13, 202521.5321.5521.3721.4921.160.37%16,296
May 12, 202521.7421.7421.4121.4121.08-0.53%16,958
May 9, 202521.4921.6121.4621.5321.200.30%13,161
May 8, 202521.5921.6521.4221.4621.13-0.23%30,003
May 7, 202521.3521.5121.2421.5121.181.18%22,158
May 6, 202521.3321.3321.2421.2620.940.09%8,113
May 5, 202521.2521.4221.2021.2420.92-0.84%15,775
May 2, 202521.2421.4421.1521.4221.090.52%24,677
May 1, 202521.3221.4721.1221.3120.990.66%22,554
Apr 30, 202521.4021.4021.1521.1720.85-1.21%24,687
Apr 29, 202521.3421.5121.3121.4321.100.05%8,188
Apr 28, 202521.3221.4221.2121.4221.090.09%16,182
Apr 25, 202521.2721.4721.2721.4021.070.05%12,729
Apr 24, 202521.3021.4520.9821.3921.060.75%14,508
Apr 23, 202521.2121.3721.1521.2320.911.11%13,911
Apr 22, 202520.9021.1220.8621.0020.680.75%24,716
Apr 21, 202521.0121.0120.7820.8420.52-0.64%17,518
Apr 17, 202520.9221.0420.8120.9720.650.55%47,623
Apr 16, 202520.7520.9020.7420.8620.540.87%22,860
Apr 15, 202520.8320.9020.6520.6820.37-0.14%19,068
Apr 14, 202520.6620.9120.6020.7120.390.68%32,655
Apr 11, 202520.9521.0020.5520.5720.26-1.91%28,931
Apr 10, 202521.1821.3520.9320.9720.65-1.92%40,324
Apr 9, 202520.9121.6420.8821.3821.051.16%20,078
Apr 8, 202521.3821.3921.0721.1420.81-0.12%22,108
Apr 7, 202521.3521.6620.8821.1620.84-1.44%28,884
Apr 4, 202521.3021.5321.0321.4721.140.51%24,916
Apr 3, 202521.4621.6121.2121.3621.03-1.43%29,335
Apr 2, 202521.5021.7221.5021.6721.340.51%15,018
Apr 1, 202521.7021.7521.5121.5621.23-0.32%12,649
Mar 31, 202522.0822.0821.3921.6321.30-1.32%166,977
Mar 28, 202522.1622.2521.9121.9221.59-1.17%26,752
Mar 27, 202522.1722.2722.0222.1821.84-0.47%16,408
Mar 26, 202522.4622.4622.1422.2821.94-0.83%14,931
Mar 25, 202522.3922.4722.3222.4722.130.54%19,224
Mar 24, 202522.3222.5322.3222.3522.01-0.30%21,290