Skip to main content
DTE Energy Company (DTW)
NYSE: DTW · Real-Time Price · USD · Preferred Stock
21.05
-0.13 (-0.61%)
Dec 5, 2025, 4:00 PM EST - Market closed

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.1821.1820.9621.0521.05-0.61%36,434
Dec 4, 202521.1721.3021.1121.1821.18-0.47%28,300
Dec 3, 202521.0521.2821.0321.2821.280.66%33,149
Dec 2, 202521.1421.2821.0521.1421.14-0.28%37,652
Dec 1, 202521.2421.5621.1221.2021.20-0.47%23,440
Nov 28, 202521.4321.6021.3021.3021.30-0.79%49,378
Nov 26, 202521.3521.5721.3521.4721.470.42%26,300
Nov 25, 202521.3421.4321.2021.3821.380.75%20,760
Nov 24, 202521.3021.4221.2121.2221.22-0.05%20,624
Nov 21, 202521.2221.3821.1521.2321.230.05%18,337
Nov 20, 202521.4521.5821.1821.2221.22-0.89%25,985
Nov 19, 202521.4021.5421.3121.4121.41-0.60%24,182
Nov 18, 202521.5621.6421.4121.5421.540.37%19,787
Nov 17, 202521.8421.8521.3621.4621.46-1.38%31,823
Nov 14, 202521.8021.9021.6721.7621.76-1.36%25,432
Nov 13, 202522.3422.3522.0422.0621.73-1.25%19,409
Nov 12, 202522.2122.4122.2022.3422.010.22%22,209
Nov 11, 202522.1822.3122.1822.2921.960.50%26,575
Nov 10, 202522.0122.1921.9522.1821.850.82%22,526
Nov 7, 202522.1322.1321.9322.0021.67-0.41%25,425
Nov 6, 202521.9722.1121.9722.0921.76-18,699
Nov 5, 202522.0222.1221.9422.0921.760.78%25,210
Nov 4, 202522.0022.0721.8321.9221.59-0.90%21,806
Nov 3, 202522.0822.1721.9422.1221.790.23%15,672
Oct 31, 202522.2222.4321.9422.0721.74-0.90%64,995
Oct 30, 202522.4822.4822.1722.2721.94-0.80%9,858
Oct 29, 202522.4422.5522.4222.4522.12-0.49%13,904
Oct 28, 202522.4322.5622.4322.5622.220.18%17,981
Oct 27, 202522.5122.5222.4722.5222.190.22%11,329
Oct 24, 202522.5822.5822.3822.4722.14-0.04%12,348
Oct 23, 202522.2322.5022.2322.4822.150.67%23,904
Oct 22, 202522.3522.4522.2622.3322.00-0.58%14,593
Oct 21, 202522.3622.6022.3622.4622.13-0.31%14,836
Oct 20, 202522.2722.5422.2722.5322.190.90%17,509
Oct 17, 202522.1922.3322.1222.3322.000.45%34,300
Oct 16, 202522.1222.3322.1122.2321.900.18%13,935
Oct 15, 202522.1022.2422.0822.1921.860.68%14,569
Oct 14, 202521.9422.2921.9322.0421.71-1.12%82,549
Oct 13, 202522.1122.2922.0122.2921.961.04%17,483
Oct 10, 202522.2622.2621.9922.0621.73-0.54%7,581
Oct 9, 202522.2522.3822.0522.1821.85-0.85%11,494
Oct 8, 202522.4122.4322.2722.3722.040.09%15,674
Oct 7, 202522.3422.4522.2922.3522.02-0.22%12,130
Oct 6, 202522.4522.4522.2822.4022.07-0.22%10,300
Oct 3, 202522.3622.5022.3622.4522.12-0.04%14,387
Oct 2, 202522.5122.6222.2722.4622.13-15,884
Oct 1, 202522.3222.4922.2122.4622.130.81%31,252
Sep 30, 202522.5922.6022.2122.2821.95-0.89%44,223
Sep 29, 202522.6822.6822.4122.4822.15-0.84%23,906
Sep 26, 202522.6022.7222.6022.6722.330.04%11,878
Sep 25, 202522.6722.7022.5822.6622.32-0.48%16,499
Sep 24, 202522.8322.8322.6122.7722.430.41%18,362
Sep 23, 202522.8522.8522.6822.6822.34-0.67%13,422
Sep 22, 202522.7622.8722.7322.8322.49-0.22%10,936
Sep 19, 202522.6322.9222.5122.8822.540.66%15,804
Sep 18, 202522.7122.7922.6022.7322.39-0.34%26,091
Sep 17, 202522.8822.9522.6422.8122.470.21%23,957
Sep 16, 202522.8622.9522.7322.7622.42-0.74%25,315
Sep 15, 202523.0423.1422.7822.9322.59-52,153
Sep 12, 202522.9022.9522.7822.9322.59-0.02%9,347
Sep 11, 202522.8323.0822.6622.9422.590.72%18,468
Sep 10, 202523.0123.0122.6522.7722.43-0.74%16,189
Sep 9, 202522.9123.0022.5522.9422.60-0.26%34,723
Sep 8, 202522.9523.1222.9123.0022.660.22%19,523
Sep 5, 202522.8823.1122.8822.9522.610.57%18,185
Sep 4, 202522.6722.8322.6322.8222.480.13%19,471
Sep 3, 202522.6022.8422.4122.7922.450.66%28,427
Sep 2, 202522.7022.8822.6022.6422.30-0.22%12,021
Aug 29, 202522.9822.9822.6922.6922.35-1.28%96,295
Aug 28, 202522.9223.2322.8422.9822.640.26%12,994
Aug 27, 202522.7623.0022.7622.9322.580.33%10,307
Aug 26, 202523.0023.0022.7522.8522.51-0.26%12,803
Aug 25, 202522.8923.0322.7522.9122.57-0.48%13,646
Aug 22, 202522.9123.1022.8423.0222.681.01%15,429
Aug 21, 202522.8522.9522.7922.7922.45-0.70%13,711
Aug 20, 202522.9223.1922.8622.9522.61-0.09%12,399
Aug 19, 202522.8423.0722.6922.9722.630.55%18,222
Aug 18, 202522.6022.8522.5422.8522.511.08%18,272
Aug 15, 202522.7122.7422.5922.6022.26-1.74%8,060
Aug 14, 202523.0223.0522.8823.0022.330.31%21,250
Aug 13, 202522.8323.0522.7122.9322.270.48%18,276
Aug 12, 202522.7322.8922.6822.8222.160.35%12,150
Aug 11, 202522.6222.7922.5722.7422.080.18%17,159
Aug 8, 202522.7022.7722.6522.7022.04-0.08%12,313
Aug 7, 202522.8622.9422.6022.7222.06-1.01%27,239
Aug 6, 202523.0923.0922.8622.9522.29-0.48%18,175
Aug 5, 202522.8923.0722.8823.0622.390.74%28,499
Aug 4, 202522.7822.9722.5622.8922.231.64%10,164
Aug 1, 202522.5522.5822.4622.5221.87-0.31%16,824
Jul 31, 202522.1022.6721.8922.5921.941.83%66,190
Jul 30, 202521.9022.2521.6022.1921.541.07%17,596
Jul 29, 202521.5321.9621.5021.9521.321.39%19,828
Jul 28, 202521.5421.6521.4221.6521.02-0.18%21,683
Jul 25, 202521.3421.7721.3421.6921.061.40%22,079
Jul 24, 202521.3321.4421.2921.3920.77-14,600
Jul 23, 202521.5821.6521.3421.3920.77-0.83%24,791
Jul 22, 202521.6621.7321.4921.5720.95-0.28%13,176
Jul 21, 202521.5421.7421.4621.6321.000.98%23,475
Jul 18, 202521.5721.6521.3821.4220.80-0.05%12,896
Jul 17, 202521.2921.5021.2921.4320.810.70%25,146