DTE Energy Company (DTW)
NYSE: DTW · Real-Time Price · USD · Preferred Stock
21.16
-0.11 (-0.52%)
Jun 27, 2025, 4:00 PM - Market closed
DTE Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 21.31 | 21.50 | 21.31 | 21.39 | 21.39 | 0.28% | 18,681 |
| Jun 3, 2025 | 21.40 | 21.40 | 21.25 | 21.33 | 21.33 | 0.33% | 16,691 |
| Jun 2, 2025 | 21.33 | 21.33 | 21.23 | 21.26 | 21.26 | -0.42% | 22,666 |
| May 30, 2025 | 21.32 | 21.39 | 21.15 | 21.35 | 21.35 | 0.47% | 89,338 |
| May 29, 2025 | 21.20 | 21.34 | 21.20 | 21.25 | 21.25 | 0.14% | 11,260 |
| May 28, 2025 | 21.21 | 21.30 | 21.17 | 21.22 | 21.22 | -0.38% | 20,751 |
| May 27, 2025 | 21.08 | 21.30 | 21.01 | 21.30 | 21.30 | 1.02% | 9,939 |
| May 23, 2025 | 20.94 | 21.09 | 20.85 | 21.09 | 21.09 | 0.55% | 16,095 |
| May 22, 2025 | 20.95 | 21.01 | 20.93 | 20.97 | 20.97 | -0.19% | 12,281 |
| May 21, 2025 | 21.31 | 21.32 | 20.92 | 21.01 | 21.01 | -1.59% | 20,199 |
| May 20, 2025 | 21.34 | 21.44 | 21.30 | 21.35 | 21.35 | -0.08% | 21,263 |
| May 19, 2025 | 21.13 | 21.37 | 21.13 | 21.37 | 21.37 | 0.88% | 24,829 |
| May 16, 2025 | 21.28 | 21.33 | 21.12 | 21.18 | 21.18 | -1.51% | 25,407 |
| May 15, 2025 | 21.46 | 21.54 | 21.46 | 21.51 | 21.18 | 0.35% | 15,852 |
| May 14, 2025 | 21.44 | 21.53 | 21.39 | 21.43 | 21.10 | -0.28% | 14,428 |
| May 13, 2025 | 21.53 | 21.55 | 21.37 | 21.49 | 21.16 | 0.37% | 16,296 |
| May 12, 2025 | 21.74 | 21.74 | 21.41 | 21.41 | 21.08 | -0.53% | 16,958 |
| May 9, 2025 | 21.49 | 21.61 | 21.46 | 21.53 | 21.20 | 0.30% | 13,161 |
| May 8, 2025 | 21.59 | 21.65 | 21.42 | 21.46 | 21.13 | -0.23% | 30,003 |
| May 7, 2025 | 21.35 | 21.51 | 21.24 | 21.51 | 21.18 | 1.18% | 22,158 |
| May 6, 2025 | 21.33 | 21.33 | 21.24 | 21.26 | 20.94 | 0.09% | 8,113 |
| May 5, 2025 | 21.25 | 21.42 | 21.20 | 21.24 | 20.92 | -0.84% | 15,775 |
| May 2, 2025 | 21.24 | 21.44 | 21.15 | 21.42 | 21.09 | 0.52% | 24,677 |
| May 1, 2025 | 21.32 | 21.47 | 21.12 | 21.31 | 20.99 | 0.66% | 22,554 |
| Apr 30, 2025 | 21.40 | 21.40 | 21.15 | 21.17 | 20.85 | -1.21% | 24,687 |
| Apr 29, 2025 | 21.34 | 21.51 | 21.31 | 21.43 | 21.10 | 0.05% | 8,188 |
| Apr 28, 2025 | 21.32 | 21.42 | 21.21 | 21.42 | 21.09 | 0.09% | 16,182 |
| Apr 25, 2025 | 21.27 | 21.47 | 21.27 | 21.40 | 21.07 | 0.05% | 12,729 |
| Apr 24, 2025 | 21.30 | 21.45 | 20.98 | 21.39 | 21.06 | 0.75% | 14,508 |
| Apr 23, 2025 | 21.21 | 21.37 | 21.15 | 21.23 | 20.91 | 1.11% | 13,911 |
| Apr 22, 2025 | 20.90 | 21.12 | 20.86 | 21.00 | 20.68 | 0.75% | 24,716 |
| Apr 21, 2025 | 21.01 | 21.01 | 20.78 | 20.84 | 20.52 | -0.64% | 17,518 |
| Apr 17, 2025 | 20.92 | 21.04 | 20.81 | 20.97 | 20.65 | 0.55% | 47,623 |
| Apr 16, 2025 | 20.75 | 20.90 | 20.74 | 20.86 | 20.54 | 0.87% | 22,860 |