DTE Energy Company (DTW)
NYSE: DTW · Real-Time Price · USD · Preferred Stock
21.45
-0.02 (-0.09%)
Nov 28, 2025, 4:00 PM EST - Market closed
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 21.35 | 21.57 | 21.35 | 21.47 | 21.47 | 0.42% | 26,300 |
| Nov 25, 2025 | 21.34 | 21.43 | 21.20 | 21.38 | 21.38 | 0.75% | 20,760 |
| Nov 24, 2025 | 21.30 | 21.42 | 21.21 | 21.22 | 21.22 | -0.05% | 20,624 |
| Nov 21, 2025 | 21.22 | 21.38 | 21.15 | 21.23 | 21.23 | 0.05% | 18,337 |
| Nov 20, 2025 | 21.45 | 21.58 | 21.18 | 21.22 | 21.22 | -0.89% | 25,985 |
| Nov 19, 2025 | 21.40 | 21.54 | 21.31 | 21.41 | 21.41 | -0.60% | 24,182 |
| Nov 18, 2025 | 21.56 | 21.64 | 21.41 | 21.54 | 21.54 | 0.37% | 19,787 |
| Nov 17, 2025 | 21.84 | 21.85 | 21.36 | 21.46 | 21.46 | -1.38% | 31,823 |
| Nov 14, 2025 | 21.80 | 21.90 | 21.67 | 21.76 | 21.76 | -1.36% | 25,432 |
| Nov 13, 2025 | 22.34 | 22.35 | 22.04 | 22.06 | 21.73 | -1.25% | 19,409 |
| Nov 12, 2025 | 22.21 | 22.41 | 22.20 | 22.34 | 22.01 | 0.22% | 22,209 |
| Nov 11, 2025 | 22.18 | 22.31 | 22.18 | 22.29 | 21.96 | 0.50% | 26,575 |
| Nov 10, 2025 | 22.01 | 22.19 | 21.95 | 22.18 | 21.85 | 0.82% | 22,526 |
| Nov 7, 2025 | 22.13 | 22.13 | 21.93 | 22.00 | 21.67 | -0.41% | 25,425 |
| Nov 6, 2025 | 21.97 | 22.11 | 21.97 | 22.09 | 21.76 | - | 18,699 |
| Nov 5, 2025 | 22.02 | 22.12 | 21.94 | 22.09 | 21.76 | 0.78% | 25,210 |
| Nov 4, 2025 | 22.00 | 22.07 | 21.83 | 21.92 | 21.59 | -0.90% | 21,806 |
| Nov 3, 2025 | 22.08 | 22.17 | 21.94 | 22.12 | 21.79 | 0.23% | 15,672 |
| Oct 31, 2025 | 22.22 | 22.43 | 21.94 | 22.07 | 21.74 | -0.90% | 64,995 |
| Oct 30, 2025 | 22.48 | 22.48 | 22.17 | 22.27 | 21.94 | -0.80% | 9,858 |
| Oct 29, 2025 | 22.44 | 22.55 | 22.42 | 22.45 | 22.12 | -0.49% | 13,904 |
| Oct 28, 2025 | 22.43 | 22.56 | 22.43 | 22.56 | 22.22 | 0.18% | 17,981 |
| Oct 27, 2025 | 22.51 | 22.52 | 22.47 | 22.52 | 22.19 | 0.22% | 11,329 |
| Oct 24, 2025 | 22.58 | 22.58 | 22.38 | 22.47 | 22.14 | -0.04% | 12,348 |
| Oct 23, 2025 | 22.23 | 22.50 | 22.23 | 22.48 | 22.15 | 0.67% | 23,904 |
| Oct 22, 2025 | 22.35 | 22.45 | 22.26 | 22.33 | 22.00 | -0.58% | 14,593 |
| Oct 21, 2025 | 22.36 | 22.60 | 22.36 | 22.46 | 22.13 | -0.31% | 14,836 |
| Oct 20, 2025 | 22.27 | 22.54 | 22.27 | 22.53 | 22.19 | 0.90% | 17,509 |
| Oct 17, 2025 | 22.19 | 22.33 | 22.12 | 22.33 | 22.00 | 0.45% | 34,300 |
| Oct 16, 2025 | 22.12 | 22.33 | 22.11 | 22.23 | 21.90 | 0.18% | 13,935 |
| Oct 15, 2025 | 22.10 | 22.24 | 22.08 | 22.19 | 21.86 | 0.68% | 14,569 |
| Oct 14, 2025 | 21.94 | 22.29 | 21.93 | 22.04 | 21.71 | -1.12% | 82,549 |
| Oct 13, 2025 | 22.11 | 22.29 | 22.01 | 22.29 | 21.96 | 1.04% | 17,483 |
| Oct 10, 2025 | 22.26 | 22.26 | 21.99 | 22.06 | 21.73 | -0.54% | 7,581 |
| Oct 9, 2025 | 22.25 | 22.38 | 22.05 | 22.18 | 21.85 | -0.85% | 11,494 |
| Oct 8, 2025 | 22.41 | 22.43 | 22.27 | 22.37 | 22.04 | 0.09% | 15,674 |
| Oct 7, 2025 | 22.34 | 22.45 | 22.29 | 22.35 | 22.02 | -0.22% | 12,130 |
| Oct 6, 2025 | 22.45 | 22.45 | 22.28 | 22.40 | 22.07 | -0.22% | 10,300 |
| Oct 3, 2025 | 22.36 | 22.50 | 22.36 | 22.45 | 22.12 | -0.04% | 14,387 |
| Oct 2, 2025 | 22.51 | 22.62 | 22.27 | 22.46 | 22.13 | - | 15,884 |
| Oct 1, 2025 | 22.32 | 22.49 | 22.21 | 22.46 | 22.13 | 0.81% | 31,252 |
| Sep 30, 2025 | 22.59 | 22.60 | 22.21 | 22.28 | 21.95 | -0.89% | 44,223 |
| Sep 29, 2025 | 22.68 | 22.68 | 22.41 | 22.48 | 22.15 | -0.84% | 23,906 |
| Sep 26, 2025 | 22.60 | 22.72 | 22.60 | 22.67 | 22.33 | 0.04% | 11,878 |
| Sep 25, 2025 | 22.67 | 22.70 | 22.58 | 22.66 | 22.32 | -0.48% | 16,499 |
| Sep 24, 2025 | 22.83 | 22.83 | 22.61 | 22.77 | 22.43 | 0.41% | 18,362 |
| Sep 23, 2025 | 22.85 | 22.85 | 22.68 | 22.68 | 22.34 | -0.67% | 13,422 |
| Sep 22, 2025 | 22.76 | 22.87 | 22.73 | 22.83 | 22.49 | -0.22% | 10,936 |
| Sep 19, 2025 | 22.63 | 22.92 | 22.51 | 22.88 | 22.54 | 0.66% | 15,804 |
| Sep 18, 2025 | 22.71 | 22.79 | 22.60 | 22.73 | 22.39 | -0.34% | 26,091 |