DTE Energy Company (DTG)
NYSE: DTG · Real-Time Price · USD · Preferred Stock
17.10
-0.07 (-0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.12 | 17.23 | 17.03 | 17.10 | 17.10 | -0.41% | 73,360 |
| Dec 4, 2025 | 17.29 | 17.29 | 17.13 | 17.17 | 17.17 | -0.52% | 27,643 |
| Dec 3, 2025 | 17.19 | 17.28 | 17.15 | 17.26 | 17.26 | 0.12% | 47,243 |
| Dec 2, 2025 | 17.27 | 17.33 | 17.11 | 17.24 | 17.24 | -0.40% | 74,369 |
| Dec 1, 2025 | 17.31 | 17.42 | 17.19 | 17.31 | 17.31 | -0.46% | 48,184 |
| Nov 28, 2025 | 17.45 | 17.57 | 17.37 | 17.39 | 17.39 | -0.29% | 78,781 |
| Nov 26, 2025 | 17.37 | 17.49 | 17.34 | 17.44 | 17.44 | 0.46% | 19,697 |
| Nov 25, 2025 | 17.42 | 17.42 | 17.27 | 17.36 | 17.36 | 0.23% | 28,225 |
| Nov 24, 2025 | 17.31 | 17.42 | 17.24 | 17.32 | 17.32 | 0.29% | 14,593 |
| Nov 21, 2025 | 17.18 | 17.31 | 17.08 | 17.27 | 17.27 | 0.58% | 41,493 |
| Nov 20, 2025 | 17.32 | 17.43 | 17.08 | 17.17 | 17.17 | -0.64% | 41,027 |
| Nov 19, 2025 | 17.39 | 17.45 | 17.25 | 17.28 | 17.28 | -0.63% | 45,252 |
| Nov 18, 2025 | 17.44 | 17.47 | 17.32 | 17.39 | 17.39 | -0.51% | 25,576 |
| Nov 17, 2025 | 17.65 | 17.68 | 17.27 | 17.48 | 17.48 | -0.91% | 50,781 |
| Nov 14, 2025 | 17.62 | 17.71 | 17.54 | 17.64 | 17.64 | -1.45% | 21,492 |
| Nov 13, 2025 | 18.20 | 18.20 | 17.80 | 17.90 | 17.63 | -1.54% | 34,237 |
| Nov 12, 2025 | 18.30 | 18.30 | 18.13 | 18.18 | 17.90 | -0.27% | 27,324 |
| Nov 11, 2025 | 18.25 | 18.33 | 18.17 | 18.23 | 17.95 | -0.11% | 15,212 |
| Nov 10, 2025 | 18.22 | 18.27 | 18.10 | 18.25 | 17.97 | 0.83% | 18,691 |
| Nov 7, 2025 | 18.18 | 18.18 | 17.99 | 18.10 | 17.82 | -0.39% | 18,402 |
| Nov 6, 2025 | 18.20 | 18.20 | 18.04 | 18.17 | 17.89 | 0.11% | 23,856 |
| Nov 5, 2025 | 18.14 | 18.24 | 18.05 | 18.15 | 17.87 | 0.33% | 27,890 |
| Nov 4, 2025 | 18.08 | 18.14 | 17.95 | 18.09 | 17.81 | - | 16,731 |
| Nov 3, 2025 | 18.09 | 18.14 | 17.97 | 18.09 | 17.81 | 0.28% | 20,206 |
| Oct 31, 2025 | 18.25 | 18.25 | 18.00 | 18.04 | 17.76 | -0.55% | 25,687 |
| Oct 30, 2025 | 18.29 | 18.34 | 18.05 | 18.14 | 17.86 | -0.87% | 19,165 |
| Oct 29, 2025 | 18.42 | 18.44 | 18.21 | 18.30 | 18.02 | -0.49% | 22,242 |
| Oct 28, 2025 | 18.39 | 18.41 | 18.34 | 18.39 | 18.11 | -0.33% | 8,784 |
| Oct 27, 2025 | 18.46 | 18.47 | 18.39 | 18.45 | 18.17 | 0.16% | 12,702 |
| Oct 24, 2025 | 18.41 | 18.44 | 18.30 | 18.42 | 18.14 | 0.33% | 10,480 |
| Oct 23, 2025 | 18.36 | 18.39 | 18.28 | 18.36 | 18.08 | - | 136,037 |
| Oct 22, 2025 | 18.39 | 18.47 | 18.29 | 18.36 | 18.08 | -0.43% | 17,723 |
| Oct 21, 2025 | 18.39 | 18.47 | 18.36 | 18.44 | 18.16 | 0.27% | 21,983 |
| Oct 20, 2025 | 18.29 | 18.39 | 18.29 | 18.39 | 18.11 | 0.60% | 24,515 |
| Oct 17, 2025 | 18.29 | 18.29 | 18.16 | 18.28 | 18.00 | - | 8,018 |
| Oct 16, 2025 | 18.35 | 18.37 | 18.20 | 18.28 | 18.00 | -0.27% | 37,096 |
| Oct 15, 2025 | 18.27 | 18.37 | 18.21 | 18.33 | 18.05 | 0.60% | 30,963 |
| Oct 14, 2025 | 18.25 | 18.30 | 18.12 | 18.22 | 17.94 | -0.44% | 31,141 |
| Oct 13, 2025 | 18.28 | 18.31 | 18.11 | 18.30 | 18.02 | 0.83% | 15,787 |
| Oct 10, 2025 | 18.33 | 18.33 | 18.02 | 18.15 | 17.87 | -0.77% | 30,408 |
| Oct 9, 2025 | 18.39 | 18.39 | 18.25 | 18.29 | 18.01 | -0.54% | 14,224 |
| Oct 8, 2025 | 18.40 | 18.40 | 18.32 | 18.39 | 18.11 | - | 45,724 |
| Oct 7, 2025 | 18.37 | 18.46 | 18.23 | 18.39 | 18.11 | 0.16% | 60,513 |
| Oct 6, 2025 | 18.32 | 18.37 | 18.17 | 18.36 | 18.08 | -0.11% | 14,468 |
| Oct 3, 2025 | 18.37 | 18.43 | 18.33 | 18.38 | 18.10 | 0.05% | 10,930 |
| Oct 2, 2025 | 18.48 | 18.48 | 18.24 | 18.37 | 18.09 | -0.33% | 15,015 |
| Oct 1, 2025 | 18.17 | 18.45 | 18.05 | 18.43 | 18.15 | 1.77% | 61,164 |
| Sep 30, 2025 | 18.37 | 18.40 | 18.07 | 18.11 | 17.83 | -1.20% | 75,533 |
| Sep 29, 2025 | 18.38 | 18.39 | 18.28 | 18.33 | 18.05 | -0.27% | 16,521 |
| Sep 26, 2025 | 18.49 | 18.49 | 18.32 | 18.38 | 18.10 | -0.22% | 19,027 |