DTE Energy Company (DTW)
NYSE: DTW · Real-Time Price · USD · Preferred Stock
22.38
-0.01 (-0.04%)
At close: Feb 26, 2026, 4:00 PM EST
22.31
-0.07 (-0.31%)
After-hours: Feb 26, 2026, 7:00 PM EST
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 22.43 | 22.45 | 22.31 | 22.38 | 22.38 | -0.04% | 15,239 |
| Feb 25, 2026 | 22.35 | 22.50 | 22.27 | 22.39 | 22.39 | 0.22% | 31,540 |
| Feb 24, 2026 | 22.28 | 22.37 | 22.28 | 22.34 | 22.34 | -0.09% | 103,297 |
| Feb 23, 2026 | 22.32 | 22.44 | 22.24 | 22.36 | 22.36 | 0.09% | 24,269 |
| Feb 20, 2026 | 22.45 | 22.45 | 22.31 | 22.34 | 22.34 | -0.13% | 11,434 |
| Feb 19, 2026 | 22.47 | 22.47 | 22.27 | 22.37 | 22.37 | -0.04% | 16,351 |
| Feb 18, 2026 | 22.38 | 22.58 | 22.30 | 22.38 | 22.38 | -0.36% | 34,038 |
| Feb 17, 2026 | 22.29 | 22.46 | 22.24 | 22.46 | 22.46 | 0.74% | 20,702 |
| Feb 13, 2026 | 22.26 | 22.35 | 22.18 | 22.30 | 22.30 | -1.00% | 16,883 |
| Feb 12, 2026 | 22.44 | 22.61 | 22.34 | 22.52 | 22.19 | 0.24% | 31,614 |
| Feb 11, 2026 | 22.34 | 22.47 | 22.29 | 22.47 | 22.14 | 0.16% | 22,135 |
| Feb 10, 2026 | 22.26 | 22.43 | 22.26 | 22.43 | 22.10 | 0.58% | 17,277 |
| Feb 9, 2026 | 22.21 | 22.30 | 22.21 | 22.30 | 21.98 | 0.41% | 17,232 |
| Feb 6, 2026 | 22.08 | 22.22 | 22.08 | 22.21 | 21.89 | 0.59% | 21,337 |
| Feb 5, 2026 | 22.03 | 22.15 | 22.02 | 22.08 | 21.76 | 0.05% | 11,773 |
| Feb 4, 2026 | 22.22 | 22.22 | 21.94 | 22.07 | 21.75 | -0.41% | 23,063 |
| Feb 3, 2026 | 22.35 | 22.35 | 22.04 | 22.16 | 21.84 | -0.63% | 48,541 |
| Feb 2, 2026 | 22.35 | 22.35 | 22.18 | 22.30 | 21.98 | -0.27% | 20,253 |
| Jan 30, 2026 | 22.26 | 22.39 | 22.16 | 22.36 | 22.03 | 0.31% | 29,547 |
| Jan 29, 2026 | 22.29 | 22.40 | 22.20 | 22.29 | 21.97 | 0.36% | 29,228 |
| Jan 28, 2026 | 22.21 | 22.31 | 22.15 | 22.21 | 21.89 | -0.22% | 17,436 |
| Jan 27, 2026 | 22.37 | 22.37 | 22.20 | 22.26 | 21.94 | -0.27% | 16,991 |
| Jan 26, 2026 | 22.26 | 22.37 | 22.19 | 22.32 | 21.99 | 0.27% | 19,084 |
| Jan 23, 2026 | 22.17 | 22.31 | 22.01 | 22.26 | 21.94 | 0.41% | 21,942 |
| Jan 22, 2026 | 21.96 | 22.20 | 21.96 | 22.17 | 21.85 | 0.61% | 22,192 |
| Jan 21, 2026 | 21.93 | 22.12 | 21.77 | 22.04 | 21.71 | 0.66% | 21,840 |
| Jan 20, 2026 | 21.88 | 21.93 | 21.78 | 21.89 | 21.57 | -0.41% | 51,623 |
| Jan 16, 2026 | 21.87 | 21.98 | 21.87 | 21.98 | 21.66 | 0.43% | 21,244 |
| Jan 15, 2026 | 21.86 | 22.02 | 21.74 | 21.89 | 21.57 | 0.20% | 27,528 |
| Jan 14, 2026 | 21.79 | 21.84 | 21.73 | 21.84 | 21.52 | 0.33% | 10,661 |
| Jan 13, 2026 | 21.71 | 21.80 | 21.67 | 21.77 | 21.45 | 0.14% | 28,732 |
| Jan 12, 2026 | 21.54 | 21.75 | 21.41 | 21.74 | 21.42 | 0.41% | 25,618 |
| Jan 9, 2026 | 21.38 | 21.70 | 21.38 | 21.65 | 21.34 | 0.85% | 42,673 |
| Jan 8, 2026 | 21.34 | 21.47 | 21.34 | 21.47 | 21.16 | 0.23% | 35,873 |
| Jan 7, 2026 | 21.42 | 21.49 | 21.31 | 21.42 | 21.11 | 0.14% | 10,322 |
| Jan 6, 2026 | 21.45 | 21.49 | 21.30 | 21.39 | 21.08 | -0.56% | 22,786 |
| Jan 5, 2026 | 21.49 | 21.66 | 21.45 | 21.51 | 21.20 | 0.37% | 38,261 |
| Jan 2, 2026 | 21.27 | 21.48 | 21.14 | 21.43 | 21.12 | 1.37% | 30,718 |
| Dec 31, 2025 | 21.00 | 21.15 | 20.98 | 21.14 | 20.83 | 0.19% | 61,508 |
| Dec 30, 2025 | 20.93 | 21.15 | 20.90 | 21.10 | 20.79 | 0.67% | 36,563 |
| Dec 29, 2025 | 21.03 | 21.16 | 20.94 | 20.96 | 20.65 | -0.76% | 37,742 |
| Dec 26, 2025 | 21.25 | 21.25 | 21.04 | 21.12 | 20.81 | 0.02% | 16,852 |
| Dec 24, 2025 | 21.12 | 21.19 | 21.04 | 21.12 | 20.81 | -0.35% | 13,028 |
| Dec 23, 2025 | 21.33 | 21.33 | 21.12 | 21.19 | 20.88 | -0.70% | 40,437 |
| Dec 22, 2025 | 21.38 | 21.45 | 21.28 | 21.34 | 21.03 | -0.19% | 43,793 |
| Dec 19, 2025 | 21.27 | 21.52 | 21.25 | 21.38 | 21.07 | 0.19% | 27,816 |
| Dec 18, 2025 | 21.53 | 21.65 | 21.34 | 21.34 | 21.03 | -0.88% | 58,830 |
| Dec 17, 2025 | 21.51 | 21.69 | 21.42 | 21.53 | 21.22 | -0.09% | 41,124 |
| Dec 16, 2025 | 21.66 | 21.79 | 21.50 | 21.55 | 21.24 | -0.42% | 31,331 |
| Dec 15, 2025 | 21.66 | 21.68 | 21.39 | 21.64 | 21.32 | 0.70% | 36,240 |