DTE Energy Company (DTW)
NYSE: DTW · Real-Time Price · USD · Preferred Stock
20.97
+0.12 (0.58%)
Apr 17, 2025, 4:00 PM EDT - Market closed
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.92 | 21.04 | 20.81 | 20.97 | 20.97 | 0.55% | 47,623 |
| Apr 16, 2025 | 20.75 | 20.90 | 20.74 | 20.86 | 20.86 | 0.87% | 22,860 |
| Apr 15, 2025 | 20.83 | 20.90 | 20.65 | 20.68 | 20.68 | -0.14% | 19,068 |
| Apr 14, 2025 | 20.66 | 20.91 | 20.60 | 20.71 | 20.71 | 0.68% | 32,655 |
| Apr 11, 2025 | 20.95 | 21.00 | 20.55 | 20.57 | 20.57 | -1.91% | 28,931 |
| Apr 10, 2025 | 21.18 | 21.35 | 20.93 | 20.97 | 20.97 | -1.92% | 40,324 |
| Apr 9, 2025 | 20.91 | 21.64 | 20.88 | 21.38 | 21.38 | 1.16% | 20,078 |
| Apr 8, 2025 | 21.38 | 21.39 | 21.07 | 21.14 | 21.14 | -0.12% | 22,108 |
| Apr 7, 2025 | 21.35 | 21.66 | 20.88 | 21.16 | 21.16 | -1.44% | 28,884 |
| Apr 4, 2025 | 21.30 | 21.53 | 21.03 | 21.47 | 21.47 | 0.51% | 24,916 |
| Apr 3, 2025 | 21.46 | 21.61 | 21.21 | 21.36 | 21.36 | -1.43% | 29,335 |
| Apr 2, 2025 | 21.50 | 21.72 | 21.50 | 21.67 | 21.67 | 0.51% | 15,018 |
| Apr 1, 2025 | 21.70 | 21.75 | 21.51 | 21.56 | 21.56 | -0.32% | 12,649 |
| Mar 31, 2025 | 22.08 | 22.08 | 21.39 | 21.63 | 21.63 | -1.32% | 166,977 |
| Mar 28, 2025 | 22.16 | 22.25 | 21.91 | 21.92 | 21.92 | -1.17% | 26,752 |
| Mar 27, 2025 | 22.17 | 22.27 | 22.02 | 22.18 | 22.18 | -0.47% | 16,408 |
| Mar 26, 2025 | 22.46 | 22.46 | 22.14 | 22.28 | 22.28 | -0.83% | 14,931 |
| Mar 25, 2025 | 22.39 | 22.47 | 22.32 | 22.47 | 22.47 | 0.54% | 19,224 |
| Mar 24, 2025 | 22.32 | 22.53 | 22.32 | 22.35 | 22.35 | -0.30% | 21,290 |
| Mar 21, 2025 | 22.42 | 22.47 | 22.27 | 22.42 | 22.42 | 0.09% | 14,889 |
| Mar 20, 2025 | 22.43 | 22.49 | 22.26 | 22.40 | 22.40 | 0.28% | 17,981 |
| Mar 19, 2025 | 22.25 | 22.43 | 22.20 | 22.34 | 22.34 | -0.03% | 13,097 |
| Mar 18, 2025 | 22.42 | 22.42 | 22.19 | 22.34 | 22.34 | -0.30% | 10,475 |
| Mar 17, 2025 | 22.14 | 22.42 | 22.09 | 22.41 | 22.41 | 1.36% | 21,885 |
| Mar 14, 2025 | 21.91 | 22.11 | 21.91 | 22.11 | 22.11 | 0.55% | 31,200 |
| Mar 13, 2025 | 22.09 | 22.12 | 21.88 | 21.99 | 21.99 | -0.09% | 13,533 |
| Mar 12, 2025 | 21.88 | 22.10 | 21.84 | 22.01 | 22.01 | 0.59% | 26,232 |
| Mar 11, 2025 | 22.02 | 22.05 | 21.86 | 21.88 | 21.88 | -1.26% | 15,254 |
| Mar 10, 2025 | 22.15 | 22.29 | 21.99 | 22.16 | 22.16 | 0.04% | 16,585 |
| Mar 7, 2025 | 22.43 | 22.52 | 22.15 | 22.15 | 22.15 | -0.93% | 17,967 |
| Mar 6, 2025 | 22.50 | 22.52 | 22.32 | 22.36 | 22.36 | -0.80% | 17,974 |
| Mar 5, 2025 | 22.53 | 22.55 | 22.33 | 22.54 | 22.54 | 0.31% | 14,213 |
| Mar 4, 2025 | 22.72 | 22.72 | 22.27 | 22.47 | 22.47 | -1.01% | 25,855 |
| Mar 3, 2025 | 22.78 | 22.85 | 22.53 | 22.70 | 22.70 | 0.18% | 30,615 |
| Feb 28, 2025 | 22.74 | 22.80 | 22.65 | 22.66 | 22.66 | -0.88% | 30,546 |
| Feb 27, 2025 | 22.81 | 22.89 | 22.71 | 22.86 | 22.86 | -0.03% | 12,850 |
| Feb 26, 2025 | 22.90 | 22.99 | 22.79 | 22.87 | 22.87 | -0.09% | 10,775 |
| Feb 25, 2025 | 22.82 | 23.03 | 22.72 | 22.89 | 22.89 | 0.75% | 17,528 |
| Feb 24, 2025 | 22.63 | 22.83 | 22.63 | 22.72 | 22.72 | 0.35% | 8,269 |
| Feb 21, 2025 | 22.63 | 22.83 | 22.63 | 22.64 | 22.64 | 0.04% | 13,138 |
| Feb 20, 2025 | 22.77 | 22.77 | 22.60 | 22.63 | 22.63 | -0.31% | 15,126 |
| Feb 19, 2025 | 22.65 | 22.86 | 22.62 | 22.70 | 22.70 | 0.22% | 10,940 |
| Feb 18, 2025 | 22.73 | 23.00 | 22.65 | 22.65 | 22.65 | -0.88% | 17,111 |
| Feb 14, 2025 | 22.73 | 22.95 | 22.69 | 22.85 | 22.85 | -0.74% | 12,067 |
| Feb 13, 2025 | 22.82 | 23.19 | 22.70 | 23.02 | 22.69 | 1.14% | 21,154 |
| Feb 12, 2025 | 22.65 | 22.77 | 22.62 | 22.76 | 22.44 | -0.48% | 15,140 |
| Feb 11, 2025 | 22.70 | 22.99 | 22.67 | 22.87 | 22.55 | 0.62% | 27,687 |
| Feb 10, 2025 | 22.69 | 22.86 | 22.65 | 22.73 | 22.41 | 0.71% | 14,449 |
| Feb 7, 2025 | 22.55 | 22.74 | 22.50 | 22.57 | 22.25 | -0.08% | 8,558 |
| Feb 6, 2025 | 22.67 | 22.88 | 22.57 | 22.59 | 22.27 | -0.27% | 29,244 |