DTE Energy Company (DTW)
NYSE: DTW · Real-Time Price · USD · Preferred Stock
18.22
-0.27 (-1.46%)
Sep 29, 2026, 4:00 PM EDT - Market closed
DTE Energy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 18.50 | 18.50 | 18.01 | 18.22 | 18.22 | -1.46% | 33,484 |
| Sep 28, 2026 | 18.41 | 18.65 | 18.35 | 18.49 | 18.49 | -0.32% | 41,556 |
| Sep 25, 2026 | 18.46 | 18.63 | 18.24 | 18.55 | 18.55 | 0.11% | 28,657 |
| Sep 24, 2026 | 18.86 | 18.88 | 18.47 | 18.53 | 18.53 | -1.33% | 29,431 |
| Sep 23, 2026 | 19.03 | 19.34 | 18.61 | 18.78 | 18.78 | -1.00% | 25,067 |
| Sep 22, 2026 | 18.97 | 19.20 | 18.90 | 18.97 | 18.97 | -0.11% | 17,638 |
| Sep 21, 2026 | 18.96 | 19.32 | 18.90 | 18.99 | 18.99 | -0.63% | 29,294 |
| Sep 18, 2026 | 19.05 | 19.24 | 18.99 | 19.11 | 19.11 | -0.57% | 14,696 |
| Sep 17, 2026 | 19.36 | 19.36 | 18.99 | 19.22 | 19.22 | -0.26% | 23,395 |
| Sep 16, 2026 | 19.12 | 19.42 | 19.01 | 19.27 | 19.27 | 0.73% | 27,247 |
| Sep 15, 2026 | 19.10 | 19.17 | 18.85 | 19.13 | 19.13 | -0.10% | 55,935 |
| Sep 14, 2026 | 19.00 | 19.24 | 18.76 | 19.15 | 19.15 | - | 22,003 |
| Sep 11, 2026 | 19.00 | 19.30 | 18.90 | 19.15 | 19.15 | 1.65% | 53,552 |
| Sep 10, 2026 | 19.18 | 19.25 | 18.76 | 18.84 | 18.84 | -1.57% | 27,751 |
| Sep 9, 2026 | 19.32 | 19.33 | 19.11 | 19.14 | 19.14 | -1.34% | 29,622 |
| Sep 8, 2026 | 19.49 | 19.52 | 19.37 | 19.40 | 19.40 | -0.41% | 23,061 |
| Sep 4, 2026 | 19.40 | 19.57 | 19.35 | 19.48 | 19.48 | 0.26% | 31,279 |
| Sep 3, 2026 | 19.50 | 19.61 | 19.40 | 19.43 | 19.43 | -0.41% | 13,122 |
| Sep 2, 2026 | 19.19 | 19.61 | 19.15 | 19.51 | 19.51 | 1.25% | 39,644 |
| Sep 1, 2026 | 19.48 | 19.60 | 19.16 | 19.27 | 19.27 | -1.08% | 22,126 |
| Aug 31, 2026 | 19.39 | 19.60 | 19.11 | 19.48 | 19.48 | -0.61% | 30,421 |
| Aug 28, 2026 | 19.73 | 19.84 | 19.20 | 19.60 | 19.60 | -1.21% | 37,036 |
| Aug 27, 2026 | 19.39 | 19.85 | 19.25 | 19.84 | 19.84 | 2.27% | 75,102 |
| Aug 26, 2026 | 19.38 | 19.65 | 19.25 | 19.40 | 19.40 | -0.36% | 16,605 |
| Aug 25, 2026 | 19.40 | 19.57 | 19.30 | 19.47 | 19.47 | 0.72% | 17,161 |
| Aug 24, 2026 | 19.21 | 19.33 | 19.18 | 19.33 | 19.33 | 0.49% | 23,933 |
| Aug 21, 2026 | 19.40 | 19.40 | 19.18 | 19.24 | 19.24 | -0.70% | 29,563 |
| Aug 20, 2026 | 19.48 | 19.49 | 19.25 | 19.37 | 19.37 | -1.22% | 28,313 |
| Aug 19, 2026 | 19.36 | 19.74 | 19.31 | 19.61 | 19.61 | 1.77% | 71,445 |
| Aug 18, 2026 | 19.49 | 19.49 | 19.15 | 19.27 | 19.27 | -1.19% | 21,170 |
| Aug 17, 2026 | 19.66 | 19.66 | 19.47 | 19.50 | 19.50 | -0.57% | 20,019 |
| Aug 14, 2026 | 19.94 | 19.95 | 19.83 | 19.94 | 19.61 | -0.15% | 28,946 |
| Aug 13, 2026 | 19.98 | 19.99 | 19.86 | 19.97 | 19.64 | 0.35% | 22,901 |
| Aug 12, 2026 | 20.02 | 20.02 | 19.86 | 19.90 | 19.57 | -0.25% | 11,049 |
| Aug 11, 2026 | 20.01 | 20.03 | 19.86 | 19.95 | 19.62 | -0.30% | 19,455 |
| Aug 10, 2026 | 20.06 | 20.10 | 20.00 | 20.01 | 19.68 | -0.45% | 24,485 |
| Aug 7, 2026 | 20.07 | 20.19 | 20.07 | 20.10 | 19.77 | 0.10% | 19,645 |
| Aug 6, 2026 | 20.24 | 20.24 | 20.07 | 20.08 | 19.75 | -0.54% | 18,997 |
| Aug 5, 2026 | 20.30 | 20.30 | 20.16 | 20.19 | 19.86 | -0.35% | 34,230 |
| Aug 4, 2026 | 20.26 | 20.32 | 20.20 | 20.26 | 19.93 | 0.05% | 24,828 |
| Aug 3, 2026 | 20.35 | 20.35 | 20.17 | 20.25 | 19.92 | 0.20% | 18,909 |
| Jul 31, 2026 | 20.21 | 20.31 | 20.12 | 20.21 | 19.88 | 0.05% | 51,513 |
| Jul 30, 2026 | 20.10 | 20.21 | 20.05 | 20.20 | 19.87 | 0.45% | 26,873 |
| Jul 29, 2026 | 20.16 | 20.16 | 20.05 | 20.11 | 19.78 | -0.30% | 27,623 |
| Jul 28, 2026 | 20.06 | 20.21 | 20.05 | 20.17 | 19.84 | 0.47% | 17,247 |
| Jul 27, 2026 | 20.09 | 20.20 | 20.06 | 20.08 | 19.74 | -0.02% | 13,214 |
| Jul 24, 2026 | 20.07 | 20.15 | 20.05 | 20.08 | 19.75 | 0.05% | 8,349 |
| Jul 23, 2026 | 20.20 | 20.23 | 20.04 | 20.07 | 19.74 | -0.89% | 25,781 |
| Jul 22, 2026 | 20.27 | 20.34 | 20.21 | 20.25 | 19.92 | -0.05% | 16,060 |
| Jul 21, 2026 | 20.35 | 20.35 | 20.26 | 20.26 | 19.93 | -0.34% | 17,708 |