Skip to main content
DTE Energy Company (DTG)
NYSE: DTG · Real-Time Price · USD · Preferred Stock
17.11
-0.10 (-0.58%)
Mar 9, 2026, 3:01 PM EDT - Market open

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.1517.2917.0117.05--0.93%26,470
Mar 6, 202617.1917.3217.1917.2117.21-0.81%13,711
Mar 5, 202617.4117.4417.3217.3517.35-0.57%25,719
Mar 4, 202617.3617.4617.3517.4517.450.40%6,740
Mar 3, 202617.2817.4017.2517.3817.38-0.29%24,828
Mar 2, 202617.3017.5017.2617.4317.430.75%22,136
Feb 27, 202617.3617.3917.1917.3017.30-0.63%109,050
Feb 26, 202617.4217.4617.3617.4117.41-0.06%8,726
Feb 25, 202617.4117.4417.3617.4217.420.17%14,161
Feb 24, 202617.3617.4317.3617.3917.39-0.11%13,201
Feb 23, 202617.4217.4917.3617.4117.41-0.17%12,832
Feb 20, 202617.4317.5017.4117.4417.44-0.06%23,173
Feb 19, 202617.4617.5117.4017.4517.45-0.34%21,919
Feb 18, 202617.5317.6217.4517.5117.51-0.11%32,371
Feb 17, 202617.4517.5417.3917.5317.530.81%15,742
Feb 13, 202617.4217.4517.2517.3917.39-1.42%14,919
Feb 12, 202617.6217.6817.5517.6417.37-0.11%12,008
Feb 11, 202617.6117.6617.6117.6617.390.28%16,112
Feb 10, 202617.5417.6817.5317.6117.340.34%19,917
Feb 9, 202617.5417.5717.4917.5517.280.34%28,246
Feb 6, 202617.5017.5917.4617.4917.220.17%16,368
Feb 5, 202617.4717.6117.3817.4617.19-0.51%29,928
Feb 4, 202617.6617.6617.4517.5517.28-0.17%17,109
Feb 3, 202617.7417.7417.4817.5817.31-0.68%16,272
Feb 2, 202617.7517.8017.6717.7017.43-0.28%10,224
Jan 30, 202617.7617.7617.6717.7517.470.11%19,194
Jan 29, 202617.7417.8317.6817.7317.46-0.06%16,922
Jan 28, 202617.8117.8117.7017.7417.47-0.50%7,769
Jan 27, 202617.7817.8517.7817.8317.550.11%5,661
Jan 26, 202617.8617.8817.8117.8117.53-0.06%12,400
Jan 23, 202617.8217.8617.7517.8217.54-33,277
Jan 22, 202617.7317.8317.5817.8217.540.79%28,396
Jan 21, 202617.5317.6817.5217.6817.410.63%12,280
Jan 20, 202617.5517.6517.4717.5717.30-0.34%39,597
Jan 16, 202617.7317.7317.5917.6317.36-0.40%24,594
Jan 15, 202617.6317.7617.6317.7017.430.45%23,214
Jan 14, 202617.4917.6217.4917.6217.350.40%13,293
Jan 13, 202617.4817.6017.4217.5517.280.23%30,835
Jan 12, 202617.4817.5217.4217.5117.240.06%21,756
Jan 9, 202617.5417.5517.4417.5017.23-0.17%19,873
Jan 8, 202617.3917.5417.3017.5317.260.81%44,234
Jan 7, 202617.3917.4317.3317.3917.120.17%40,820
Jan 6, 202617.4417.4417.2817.3617.09-0.52%37,432
Jan 5, 202617.4217.5517.3917.4517.180.40%50,379
Jan 2, 202617.2417.3917.2217.3817.111.22%26,084
Dec 31, 202517.1017.2017.0917.1716.900.12%52,583
Dec 30, 202517.1017.2017.0417.1516.880.29%42,485
Dec 29, 202517.2017.2217.0417.1016.83-0.81%77,669
Dec 26, 202517.2717.3017.2017.2416.97-0.06%20,468
Dec 24, 202517.1817.2817.1817.2516.980.29%14,250
Dec 23, 202517.2517.2917.1817.2016.93-0.58%40,557
Dec 22, 202517.3317.3517.2617.3017.030.12%36,848
Dec 19, 202517.2917.3417.2317.2817.01-0.06%27,592
Dec 18, 202517.2617.3717.2617.2917.020.41%34,746
Dec 17, 202517.2917.3517.2117.2216.95-0.75%54,334
Dec 16, 202517.3017.3617.2417.3517.080.41%25,646
Dec 15, 202517.2217.4517.2017.2817.010.35%72,127
Dec 12, 202517.2617.3317.1817.2216.95-0.63%41,329
Dec 11, 202517.1817.3417.1817.3317.060.87%43,015
Dec 10, 202517.1017.2217.0717.1816.910.41%50,881
Dec 9, 202517.1817.2917.0917.1116.84-0.41%50,719
Dec 8, 202517.1017.2217.0517.1816.910.47%72,244
Dec 5, 202517.1217.2317.0317.1016.83-0.41%73,360
Dec 4, 202517.2917.2917.1317.1716.90-0.52%27,643
Dec 3, 202517.1917.2817.1517.2616.990.12%47,243
Dec 2, 202517.2717.3317.1117.2416.97-0.40%74,369
Dec 1, 202517.3117.4217.1917.3117.04-0.46%48,184
Nov 28, 202517.4517.5717.3717.3917.12-0.29%78,781
Nov 26, 202517.3717.4917.3417.4417.170.46%19,697
Nov 25, 202517.4217.4217.2717.3617.090.23%28,225
Nov 24, 202517.3117.4217.2417.3217.050.29%14,593
Nov 21, 202517.1817.3117.0817.2717.000.58%41,493
Nov 20, 202517.3217.4317.0817.1716.90-0.64%41,027
Nov 19, 202517.3917.4517.2517.2817.01-0.63%45,252
Nov 18, 202517.4417.4717.3217.3917.12-0.51%25,576
Nov 17, 202517.6517.6817.2717.4817.21-0.91%50,781
Nov 14, 202517.6217.7117.5417.6417.37-1.45%21,492
Nov 13, 202518.2018.2017.8017.9017.35-1.54%34,237
Nov 12, 202518.3018.3018.1318.1817.62-0.27%27,324
Nov 11, 202518.2518.3318.1718.2317.67-0.11%15,212
Nov 10, 202518.2218.2718.1018.2517.690.83%18,691
Nov 7, 202518.1818.1817.9918.1017.55-0.39%18,402
Nov 6, 202518.2018.2018.0418.1717.620.11%23,856
Nov 5, 202518.1418.2418.0518.1517.600.33%27,890
Nov 4, 202518.0818.1417.9518.0917.54-16,731
Nov 3, 202518.0918.1417.9718.0917.540.28%20,206
Oct 31, 202518.2518.2518.0018.0417.49-0.55%25,687
Oct 30, 202518.2918.3418.0518.1417.59-0.87%19,165
Oct 29, 202518.4218.4418.2118.3017.74-0.49%22,242
Oct 28, 202518.3918.4118.3418.3917.83-0.33%8,784
Oct 27, 202518.4618.4718.3918.4517.890.16%12,702
Oct 24, 202518.4118.4418.3018.4217.860.33%10,480
Oct 23, 202518.3618.3918.2818.3617.80-136,037
Oct 22, 202518.3918.4718.2918.3617.80-0.43%17,723
Oct 21, 202518.3918.4718.3618.4417.880.27%21,983
Oct 20, 202518.2918.3918.2918.3917.830.60%24,515
Oct 17, 202518.2918.2918.1618.2817.72-8,018
Oct 16, 202518.3518.3718.2018.2817.72-0.27%37,096
Oct 15, 202518.2718.3718.2118.3317.770.60%30,963
Oct 14, 202518.2518.3018.1218.2217.66-0.44%31,141