DTE Energy Company (DTG)
NYSE: DTG · Real-Time Price · USD · Preferred Stock
17.64
-0.01 (-0.06%)
May 13, 2025, 4:00 PM - Market closed
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 17.58 | 17.75 | 17.55 | 17.64 | 17.64 | -0.06% | 20,123 |
| May 12, 2025 | 17.77 | 17.85 | 17.61 | 17.65 | 17.65 | -0.40% | 12,585 |
| May 9, 2025 | 17.78 | 17.78 | 17.61 | 17.72 | 17.72 | 0.11% | 11,178 |
| May 8, 2025 | 17.77 | 17.80 | 17.60 | 17.70 | 17.70 | -0.11% | 13,565 |
| May 7, 2025 | 17.54 | 17.72 | 17.40 | 17.72 | 17.72 | 1.03% | 23,094 |
| May 6, 2025 | 17.37 | 17.55 | 17.37 | 17.54 | 17.54 | 0.86% | 17,011 |
| May 5, 2025 | 17.37 | 17.61 | 17.35 | 17.39 | 17.39 | -0.34% | 23,084 |
| May 2, 2025 | 17.56 | 17.69 | 17.45 | 17.45 | 17.45 | -0.17% | 23,074 |
| May 1, 2025 | 17.50 | 17.59 | 17.30 | 17.48 | 17.48 | 0.11% | 14,341 |
| Apr 30, 2025 | 17.63 | 17.66 | 17.39 | 17.46 | 17.46 | -1.08% | 20,617 |
| Apr 29, 2025 | 17.70 | 17.79 | 17.59 | 17.65 | 17.65 | -0.40% | 16,817 |
| Apr 28, 2025 | 17.62 | 17.72 | 17.60 | 17.72 | 17.72 | 0.57% | 17,311 |
| Apr 25, 2025 | 17.69 | 17.69 | 17.51 | 17.62 | 17.62 | -0.11% | 35,344 |
| Apr 24, 2025 | 17.60 | 17.67 | 17.47 | 17.64 | 17.64 | 0.68% | 5,697 |
| Apr 23, 2025 | 17.60 | 17.64 | 17.47 | 17.52 | 17.52 | 0.92% | 16,508 |
| Apr 22, 2025 | 17.41 | 17.43 | 17.23 | 17.36 | 17.36 | 0.58% | 12,439 |
| Apr 21, 2025 | 17.34 | 17.41 | 17.17 | 17.26 | 17.26 | -0.63% | 17,831 |
| Apr 17, 2025 | 17.37 | 17.44 | 17.20 | 17.37 | 17.37 | 0.52% | 8,803 |
| Apr 16, 2025 | 17.34 | 17.52 | 17.20 | 17.28 | 17.28 | -0.35% | 30,243 |
| Apr 15, 2025 | 17.35 | 17.46 | 17.30 | 17.34 | 17.34 | -0.12% | 14,448 |
| Apr 14, 2025 | 17.26 | 17.45 | 17.13 | 17.36 | 17.36 | 0.93% | 31,132 |
| Apr 11, 2025 | 17.46 | 17.61 | 17.06 | 17.20 | 17.20 | -1.38% | 41,028 |
| Apr 10, 2025 | 17.60 | 17.73 | 17.34 | 17.44 | 17.44 | -3.06% | 19,223 |
| Apr 9, 2025 | 17.24 | 17.99 | 17.24 | 17.99 | 17.99 | 2.62% | 40,830 |
| Apr 8, 2025 | 17.63 | 17.74 | 17.45 | 17.53 | 17.53 | 0.11% | 29,506 |
| Apr 7, 2025 | 17.00 | 17.94 | 16.88 | 17.51 | 17.51 | -1.35% | 21,958 |
| Apr 4, 2025 | 17.43 | 17.84 | 17.35 | 17.75 | 17.75 | 0.06% | 46,921 |
| Apr 3, 2025 | 17.63 | 17.86 | 17.56 | 17.74 | 17.74 | -1.06% | 23,672 |
| Apr 2, 2025 | 17.91 | 18.06 | 17.86 | 17.93 | 17.93 | -0.39% | 22,270 |
| Apr 1, 2025 | 18.08 | 18.15 | 17.94 | 18.00 | 18.00 | -0.33% | 22,353 |
| Mar 31, 2025 | 18.03 | 18.14 | 17.90 | 18.06 | 18.06 | -0.33% | 126,292 |
| Mar 28, 2025 | 18.10 | 18.20 | 17.96 | 18.12 | 18.12 | -0.11% | 15,491 |
| Mar 27, 2025 | 18.12 | 18.19 | 18.00 | 18.14 | 18.14 | -0.06% | 47,568 |
| Mar 26, 2025 | 18.29 | 18.29 | 18.07 | 18.15 | 18.15 | -0.77% | 18,786 |
| Mar 25, 2025 | 18.28 | 18.30 | 18.23 | 18.29 | 18.29 | 0.05% | 18,951 |
| Mar 24, 2025 | 18.33 | 18.40 | 18.22 | 18.28 | 18.28 | -0.05% | 74,532 |
| Mar 21, 2025 | 18.22 | 18.33 | 18.17 | 18.29 | 18.29 | 0.11% | 44,632 |
| Mar 20, 2025 | 18.24 | 18.34 | 18.15 | 18.27 | 18.27 | 0.05% | 50,775 |
| Mar 19, 2025 | 18.05 | 18.26 | 18.05 | 18.26 | 18.26 | 1.28% | 65,793 |
| Mar 18, 2025 | 18.01 | 18.15 | 17.96 | 18.03 | 18.03 | -0.28% | 116,137 |
| Mar 17, 2025 | 18.01 | 18.13 | 18.01 | 18.08 | 18.08 | 0.56% | 39,103 |
| Mar 14, 2025 | 17.96 | 18.13 | 17.92 | 17.98 | 17.98 | 0.11% | 50,345 |
| Mar 13, 2025 | 18.04 | 18.04 | 17.88 | 17.96 | 17.96 | -0.44% | 40,153 |
| Mar 12, 2025 | 18.04 | 18.09 | 17.86 | 18.04 | 18.04 | 0.56% | 48,453 |
| Mar 11, 2025 | 17.95 | 18.02 | 17.91 | 17.94 | 17.94 | -0.33% | 29,304 |
| Mar 10, 2025 | 18.11 | 18.17 | 18.00 | 18.00 | 18.00 | -0.61% | 18,455 |
| Mar 7, 2025 | 18.35 | 18.35 | 18.03 | 18.11 | 18.11 | -0.77% | 26,950 |
| Mar 6, 2025 | 18.30 | 18.35 | 18.16 | 18.25 | 18.25 | -0.27% | 25,450 |
| Mar 5, 2025 | 18.33 | 18.41 | 18.24 | 18.30 | 18.30 | 0.11% | 28,993 |
| Mar 4, 2025 | 18.42 | 18.42 | 18.23 | 18.28 | 18.28 | -0.60% | 19,037 |