Skip to main content
DTE Energy Company (DTW)
NYSE: DTW · Real-Time Price · USD · Preferred Stock
22.01
-0.17 (-0.77%)
Mar 6, 2026, 4:00 PM EST - Market closed

DTE Energy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.0722.2822.0122.0122.01-0.74%14,147
Mar 5, 202622.2122.3322.1322.1822.18-0.52%12,954
Mar 4, 202622.2322.3322.2322.2922.29-14,621
Mar 3, 202622.3622.3622.1022.2922.29-0.36%19,701
Mar 2, 202622.2722.4321.9422.3722.370.63%54,432
Feb 27, 202622.3522.3822.1622.2322.23-0.67%125,498
Feb 26, 202622.4322.4522.3122.3822.38-0.04%15,239
Feb 25, 202622.3522.5022.2722.3922.390.22%31,540
Feb 24, 202622.2822.3722.2822.3422.34-0.09%103,297
Feb 23, 202622.3222.4422.2422.3622.360.09%24,269
Feb 20, 202622.4522.4522.3122.3422.34-0.13%11,434
Feb 19, 202622.4722.4722.2722.3722.37-0.04%16,351
Feb 18, 202622.3822.5822.3022.3822.38-0.36%34,040
Feb 17, 202622.2922.4622.2422.4622.460.74%20,702
Feb 13, 202622.2622.3522.1822.3022.30-1.00%16,883
Feb 12, 202622.4422.6122.3422.5222.190.24%31,614
Feb 11, 202622.3422.4722.2922.4722.140.16%22,135
Feb 10, 202622.2622.4322.2622.4322.100.58%17,277
Feb 9, 202622.2122.3022.2122.3021.980.41%17,232
Feb 6, 202622.0822.2222.0822.2121.890.59%21,337
Feb 5, 202622.0322.1522.0222.0821.760.05%11,773
Feb 4, 202622.2222.2221.9422.0721.75-0.41%23,063
Feb 3, 202622.3522.3522.0422.1621.84-0.63%48,541
Feb 2, 202622.3522.3522.1822.3021.98-0.27%20,253
Jan 30, 202622.2622.3922.1622.3622.030.31%29,547
Jan 29, 202622.2922.4022.2022.2921.970.36%29,228
Jan 28, 202622.2122.3122.1522.2121.89-0.22%17,436
Jan 27, 202622.3722.3722.2022.2621.94-0.27%16,991
Jan 26, 202622.2622.3722.1922.3221.990.27%19,084
Jan 23, 202622.1722.3122.0122.2621.940.41%21,942
Jan 22, 202621.9622.2021.9622.1721.850.61%22,192
Jan 21, 202621.9322.1221.7722.0421.710.66%21,840
Jan 20, 202621.8821.9321.7821.8921.57-0.41%51,623
Jan 16, 202621.8721.9821.8721.9821.660.43%21,244
Jan 15, 202621.8622.0221.7421.8921.570.20%27,528
Jan 14, 202621.7921.8421.7321.8421.520.33%10,661
Jan 13, 202621.7121.8021.6721.7721.450.14%28,732
Jan 12, 202621.5421.7521.4121.7421.420.41%25,618
Jan 9, 202621.3821.7021.3821.6521.340.85%42,673
Jan 8, 202621.3421.4721.3421.4721.160.23%35,873
Jan 7, 202621.4221.4921.3121.4221.110.14%10,322
Jan 6, 202621.4521.4921.3021.3921.08-0.56%22,786
Jan 5, 202621.4921.6621.4521.5121.200.37%38,261
Jan 2, 202621.2721.4821.1421.4321.121.37%30,718
Dec 31, 202521.0021.1520.9821.1420.830.19%61,508
Dec 30, 202520.9321.1520.9021.1020.790.67%36,563
Dec 29, 202521.0321.1620.9420.9620.65-0.76%37,742
Dec 26, 202521.2521.2521.0421.1220.810.02%16,852
Dec 24, 202521.1221.1921.0421.1220.81-0.35%13,028
Dec 23, 202521.3321.3321.1221.1920.88-0.70%40,437
Dec 22, 202521.3821.4521.2821.3421.03-0.19%43,793
Dec 19, 202521.2721.5221.2521.3821.070.19%27,816
Dec 18, 202521.5321.6521.3421.3421.03-0.88%58,830
Dec 17, 202521.5121.6921.4221.5321.22-0.09%41,124
Dec 16, 202521.6621.7921.5021.5521.24-0.42%31,331
Dec 15, 202521.6621.6821.3921.6421.320.70%36,240
Dec 12, 202521.5921.7021.3421.4921.18-1.15%36,083
Dec 11, 202521.2821.7421.2821.7421.422.16%69,504
Dec 10, 202521.0121.3220.9521.2820.971.33%56,802
Dec 9, 202520.9321.1120.9321.0020.690.19%51,528
Dec 8, 202521.0121.0520.8720.9620.65-0.43%25,766
Dec 5, 202521.1821.1820.9621.0520.74-0.61%36,436
Dec 4, 202521.1721.3021.1121.1820.87-0.47%28,300
Dec 3, 202521.0521.2821.0321.2820.970.66%33,149
Dec 2, 202521.1421.2821.0521.1420.83-0.28%37,652
Dec 1, 202521.2421.5621.1221.2020.89-0.47%23,440
Nov 28, 202521.4321.6021.3021.3020.99-0.79%49,378
Nov 26, 202521.3521.5721.3521.4721.160.42%26,300
Nov 25, 202521.3421.4321.2021.3821.070.75%20,760
Nov 24, 202521.3021.4221.2121.2220.91-0.05%20,624
Nov 21, 202521.2221.3821.1521.2320.920.05%18,337
Nov 20, 202521.4521.5821.1821.2220.91-0.89%25,985
Nov 19, 202521.4021.5421.3121.4121.10-0.60%24,182
Nov 18, 202521.5621.6421.4121.5421.230.37%19,787
Nov 17, 202521.8421.8521.3621.4621.15-1.38%31,823
Nov 14, 202521.8021.9021.6721.7621.44-1.36%25,432
Nov 13, 202522.3422.3522.0422.0621.42-1.25%19,409
Nov 12, 202522.2122.4122.2022.3421.690.22%22,209
Nov 11, 202522.1822.3122.1822.2921.640.50%26,575
Nov 10, 202522.0122.1921.9522.1821.530.82%22,526
Nov 7, 202522.1322.1321.9322.0021.36-0.41%25,425
Nov 6, 202521.9722.1121.9722.0921.44-18,699
Nov 5, 202522.0222.1221.9422.0921.440.78%25,210
Nov 4, 202522.0022.0721.8321.9221.28-0.90%21,806
Nov 3, 202522.0822.1721.9422.1221.470.23%15,672
Oct 31, 202522.2222.4321.9422.0721.42-0.90%64,995
Oct 30, 202522.4822.4822.1722.2721.62-0.80%9,858
Oct 29, 202522.4422.5522.4222.4521.79-0.49%13,904
Oct 28, 202522.4322.5622.4322.5621.900.18%17,981
Oct 27, 202522.5122.5222.4722.5221.860.22%11,329
Oct 24, 202522.5822.5822.3822.4721.81-0.04%12,348
Oct 23, 202522.2322.5022.2322.4821.820.67%23,904
Oct 22, 202522.3522.4522.2622.3321.68-0.58%14,593
Oct 21, 202522.3622.6022.3622.4621.80-0.31%14,836
Oct 20, 202522.2722.5422.2722.5321.870.90%17,509
Oct 17, 202522.1922.3322.1222.3321.680.45%34,300
Oct 16, 202522.1222.3322.1122.2321.580.18%13,935
Oct 15, 202522.1022.2422.0822.1921.540.68%14,569
Oct 14, 202521.9422.2921.9322.0421.40-1.12%82,549
Oct 13, 202522.1122.2922.0122.2921.641.04%17,483