DTE Energy Company (DTW)
NYSE: DTW · Real-Time Price · USD · Preferred Stock
22.60
-0.40 (-1.74%)
Aug 15, 2025, 4:00 PM - Market closed
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.71 | 22.74 | 22.59 | 22.60 | 22.60 | -1.74% | 8,060 |
| Aug 14, 2025 | 23.02 | 23.05 | 22.88 | 23.00 | 23.00 | 0.31% | 21,250 |
| Aug 13, 2025 | 22.83 | 23.05 | 22.71 | 22.93 | 22.93 | 0.48% | 18,276 |
| Aug 12, 2025 | 22.73 | 22.89 | 22.68 | 22.82 | 22.82 | 0.35% | 12,150 |
| Aug 11, 2025 | 22.62 | 22.79 | 22.57 | 22.74 | 22.74 | 0.18% | 17,159 |
| Aug 8, 2025 | 22.70 | 22.77 | 22.65 | 22.70 | 22.70 | -0.08% | 12,313 |
| Aug 7, 2025 | 22.86 | 22.94 | 22.60 | 22.72 | 22.72 | -1.01% | 27,239 |
| Aug 6, 2025 | 23.09 | 23.09 | 22.86 | 22.95 | 22.95 | -0.48% | 18,175 |
| Aug 5, 2025 | 22.89 | 23.07 | 22.88 | 23.06 | 23.06 | 0.74% | 28,499 |
| Aug 4, 2025 | 22.78 | 22.97 | 22.56 | 22.89 | 22.89 | 1.64% | 10,164 |
| Aug 1, 2025 | 22.55 | 22.58 | 22.46 | 22.52 | 22.52 | -0.31% | 16,824 |
| Jul 31, 2025 | 22.10 | 22.67 | 21.89 | 22.59 | 22.59 | 1.83% | 66,190 |
| Jul 30, 2025 | 21.90 | 22.25 | 21.60 | 22.19 | 22.19 | 1.07% | 17,596 |
| Jul 29, 2025 | 21.53 | 21.96 | 21.50 | 21.95 | 21.95 | 1.39% | 19,828 |
| Jul 28, 2025 | 21.54 | 21.65 | 21.42 | 21.65 | 21.65 | -0.18% | 21,683 |
| Jul 25, 2025 | 21.34 | 21.77 | 21.34 | 21.69 | 21.69 | 1.40% | 22,079 |
| Jul 24, 2025 | 21.33 | 21.44 | 21.29 | 21.39 | 21.39 | - | 14,600 |
| Jul 23, 2025 | 21.58 | 21.65 | 21.34 | 21.39 | 21.39 | -0.83% | 24,791 |
| Jul 22, 2025 | 21.66 | 21.73 | 21.49 | 21.57 | 21.57 | -0.28% | 13,176 |
| Jul 21, 2025 | 21.54 | 21.74 | 21.46 | 21.63 | 21.63 | 0.98% | 23,475 |
| Jul 18, 2025 | 21.57 | 21.65 | 21.38 | 21.42 | 21.42 | -0.05% | 12,896 |
| Jul 17, 2025 | 21.29 | 21.50 | 21.29 | 21.43 | 21.43 | 0.70% | 25,146 |
| Jul 16, 2025 | 21.57 | 21.63 | 21.22 | 21.28 | 21.28 | -0.75% | 33,836 |
| Jul 15, 2025 | 21.67 | 21.67 | 21.36 | 21.44 | 21.44 | -0.79% | 17,419 |
| Jul 14, 2025 | 21.72 | 21.72 | 21.54 | 21.61 | 21.61 | -0.28% | 23,036 |
| Jul 11, 2025 | 21.65 | 21.73 | 21.43 | 21.67 | 21.67 | -0.60% | 29,477 |
| Jul 10, 2025 | 21.34 | 21.80 | 21.34 | 21.80 | 21.80 | 1.92% | 28,066 |
| Jul 9, 2025 | 21.24 | 21.45 | 21.20 | 21.39 | 21.39 | 0.94% | 28,029 |
| Jul 8, 2025 | 21.14 | 21.31 | 21.11 | 21.19 | 21.19 | -0.14% | 30,395 |
| Jul 7, 2025 | 21.30 | 21.47 | 21.16 | 21.22 | 21.22 | -0.56% | 28,729 |
| Jul 3, 2025 | 21.48 | 21.61 | 21.34 | 21.34 | 21.34 | -0.93% | 24,850 |
| Jul 2, 2025 | 21.10 | 21.55 | 21.06 | 21.54 | 21.54 | 1.75% | 36,776 |
| Jul 1, 2025 | 21.10 | 21.24 | 21.05 | 21.17 | 21.17 | 0.81% | 29,288 |
| Jun 30, 2025 | 21.16 | 21.40 | 21.00 | 21.00 | 21.00 | -0.76% | 108,359 |
| Jun 27, 2025 | 21.33 | 21.40 | 21.16 | 21.16 | 21.16 | -0.52% | 15,219 |
| Jun 26, 2025 | 21.16 | 21.30 | 21.16 | 21.27 | 21.27 | 0.47% | 25,877 |
| Jun 25, 2025 | 21.24 | 21.33 | 21.16 | 21.17 | 21.17 | -0.38% | 26,638 |
| Jun 24, 2025 | 21.19 | 21.33 | 21.16 | 21.25 | 21.25 | 0.41% | 14,506 |
| Jun 23, 2025 | 21.20 | 21.24 | 21.13 | 21.16 | 21.16 | -0.08% | 17,040 |
| Jun 20, 2025 | 21.25 | 21.25 | 21.15 | 21.18 | 21.18 | 0.19% | 13,288 |
| Jun 18, 2025 | 21.08 | 21.26 | 21.07 | 21.14 | 21.14 | 0.33% | 21,318 |
| Jun 17, 2025 | 21.11 | 21.22 | 21.02 | 21.07 | 21.07 | -0.19% | 23,896 |
| Jun 16, 2025 | 21.09 | 21.31 | 21.01 | 21.11 | 21.11 | - | 46,277 |
| Jun 13, 2025 | 21.41 | 21.41 | 21.07 | 21.11 | 21.11 | -0.80% | 9,448 |
| Jun 12, 2025 | 21.36 | 21.36 | 21.26 | 21.28 | 21.28 | -0.33% | 12,236 |
| Jun 11, 2025 | 21.45 | 21.52 | 21.35 | 21.35 | 21.35 | -0.37% | 17,557 |
| Jun 10, 2025 | 21.41 | 21.47 | 21.36 | 21.43 | 21.43 | 0.20% | 20,582 |
| Jun 9, 2025 | 21.33 | 21.50 | 21.33 | 21.39 | 21.39 | 0.27% | 20,251 |
| Jun 6, 2025 | 21.47 | 21.47 | 21.30 | 21.33 | 21.33 | -0.65% | 8,933 |
| Jun 5, 2025 | 21.54 | 21.54 | 21.41 | 21.47 | 21.47 | 0.37% | 26,547 |