DTE Energy Company (DTW)
NYSE: DTW · Real-Time Price · USD · Preferred Stock
22.45
-0.01 (-0.04%)
Oct 3, 2025, 4:00 PM EDT - Market closed
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.36 | 22.50 | 22.36 | 22.45 | 22.45 | -0.04% | 14,387 |
| Oct 2, 2025 | 22.51 | 22.62 | 22.27 | 22.46 | 22.46 | - | 15,884 |
| Oct 1, 2025 | 22.32 | 22.49 | 22.21 | 22.46 | 22.46 | 0.81% | 31,252 |
| Sep 30, 2025 | 22.59 | 22.60 | 22.21 | 22.28 | 22.28 | -0.89% | 44,223 |
| Sep 29, 2025 | 22.68 | 22.68 | 22.41 | 22.48 | 22.48 | -0.84% | 23,906 |
| Sep 26, 2025 | 22.60 | 22.72 | 22.60 | 22.67 | 22.67 | 0.04% | 11,878 |
| Sep 25, 2025 | 22.67 | 22.70 | 22.58 | 22.66 | 22.66 | -0.48% | 16,499 |
| Sep 24, 2025 | 22.83 | 22.83 | 22.61 | 22.77 | 22.77 | 0.41% | 18,362 |
| Sep 23, 2025 | 22.85 | 22.85 | 22.68 | 22.68 | 22.68 | -0.67% | 13,422 |
| Sep 22, 2025 | 22.76 | 22.87 | 22.73 | 22.83 | 22.83 | -0.22% | 10,936 |
| Sep 19, 2025 | 22.63 | 22.92 | 22.51 | 22.88 | 22.88 | 0.66% | 15,804 |
| Sep 18, 2025 | 22.71 | 22.79 | 22.60 | 22.73 | 22.73 | -0.34% | 26,091 |
| Sep 17, 2025 | 22.88 | 22.95 | 22.64 | 22.81 | 22.81 | 0.21% | 23,957 |
| Sep 16, 2025 | 22.86 | 22.95 | 22.73 | 22.76 | 22.76 | -0.74% | 25,315 |
| Sep 15, 2025 | 23.04 | 23.14 | 22.78 | 22.93 | 22.93 | - | 52,153 |
| Sep 12, 2025 | 22.90 | 22.95 | 22.78 | 22.93 | 22.93 | -0.02% | 9,347 |
| Sep 11, 2025 | 22.83 | 23.08 | 22.66 | 22.94 | 22.94 | 0.72% | 18,468 |
| Sep 10, 2025 | 23.01 | 23.01 | 22.65 | 22.77 | 22.77 | -0.74% | 16,189 |
| Sep 9, 2025 | 22.91 | 23.00 | 22.55 | 22.94 | 22.94 | -0.26% | 34,723 |
| Sep 8, 2025 | 22.95 | 23.12 | 22.91 | 23.00 | 23.00 | 0.22% | 19,523 |
| Sep 5, 2025 | 22.88 | 23.11 | 22.88 | 22.95 | 22.95 | 0.57% | 18,185 |
| Sep 4, 2025 | 22.67 | 22.83 | 22.63 | 22.82 | 22.82 | 0.13% | 19,471 |
| Sep 3, 2025 | 22.60 | 22.84 | 22.41 | 22.79 | 22.79 | 0.66% | 28,427 |
| Sep 2, 2025 | 22.70 | 22.88 | 22.60 | 22.64 | 22.64 | -0.22% | 12,021 |
| Aug 29, 2025 | 22.98 | 22.98 | 22.69 | 22.69 | 22.69 | -1.28% | 96,295 |
| Aug 28, 2025 | 22.92 | 23.23 | 22.84 | 22.98 | 22.98 | 0.26% | 12,994 |
| Aug 27, 2025 | 22.76 | 23.00 | 22.76 | 22.93 | 22.93 | 0.33% | 10,307 |
| Aug 26, 2025 | 23.00 | 23.00 | 22.75 | 22.85 | 22.85 | -0.26% | 12,803 |
| Aug 25, 2025 | 22.89 | 23.03 | 22.75 | 22.91 | 22.91 | -0.48% | 13,646 |
| Aug 22, 2025 | 22.91 | 23.10 | 22.84 | 23.02 | 23.02 | 1.01% | 15,429 |
| Aug 21, 2025 | 22.85 | 22.95 | 22.79 | 22.79 | 22.79 | -0.70% | 13,711 |
| Aug 20, 2025 | 22.92 | 23.19 | 22.86 | 22.95 | 22.95 | -0.09% | 12,399 |
| Aug 19, 2025 | 22.84 | 23.07 | 22.69 | 22.97 | 22.97 | 0.55% | 18,222 |
| Aug 18, 2025 | 22.60 | 22.85 | 22.54 | 22.85 | 22.85 | 1.08% | 18,272 |
| Aug 15, 2025 | 22.71 | 22.74 | 22.59 | 22.60 | 22.60 | -1.74% | 8,060 |
| Aug 14, 2025 | 23.02 | 23.05 | 22.88 | 23.00 | 22.67 | 0.31% | 21,250 |
| Aug 13, 2025 | 22.83 | 23.05 | 22.71 | 22.93 | 22.60 | 0.48% | 18,276 |
| Aug 12, 2025 | 22.73 | 22.89 | 22.68 | 22.82 | 22.49 | 0.35% | 12,150 |
| Aug 11, 2025 | 22.62 | 22.79 | 22.57 | 22.74 | 22.42 | 0.18% | 17,159 |
| Aug 8, 2025 | 22.70 | 22.77 | 22.65 | 22.70 | 22.38 | -0.08% | 12,313 |
| Aug 7, 2025 | 22.86 | 22.94 | 22.60 | 22.72 | 22.39 | -1.01% | 27,239 |
| Aug 6, 2025 | 23.09 | 23.09 | 22.86 | 22.95 | 22.62 | -0.48% | 18,175 |
| Aug 5, 2025 | 22.89 | 23.07 | 22.88 | 23.06 | 22.73 | 0.74% | 28,499 |
| Aug 4, 2025 | 22.78 | 22.97 | 22.56 | 22.89 | 22.56 | 1.64% | 10,164 |
| Aug 1, 2025 | 22.55 | 22.58 | 22.46 | 22.52 | 22.20 | -0.31% | 16,824 |
| Jul 31, 2025 | 22.10 | 22.67 | 21.89 | 22.59 | 22.27 | 1.83% | 66,190 |
| Jul 30, 2025 | 21.90 | 22.25 | 21.60 | 22.19 | 21.87 | 1.07% | 17,596 |
| Jul 29, 2025 | 21.53 | 21.96 | 21.50 | 21.95 | 21.64 | 1.39% | 19,828 |
| Jul 28, 2025 | 21.54 | 21.65 | 21.42 | 21.65 | 21.34 | -0.18% | 21,683 |
| Jul 25, 2025 | 21.34 | 21.77 | 21.34 | 21.69 | 21.38 | 1.40% | 22,079 |