NYSE · DTW · stock
Dte Energy Co. (DTW) stock price history
Every NYSE trading session of Dte Energy Co. from Mar 26, 2018 to Sep 28, 2026: 2,139 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DTW adjusted close, 2018 to 2026
- $22.56
- All time high, 2024
- $22.24
- 52 week high, $18.24 low
- 2,139
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
DTW key facts
- Dte Energy Co. (DTW) closed at $18.49 on Sep 28, 2026 on NYSE.
- DTW's all time high close is $22.56, set on Oct 15, 2024; its all time low close is $12.87 on Mar 18, 2020.
- DTW's 52 week range is $18.24 to $22.24.
- DTW returned -14.7% over the year to Sep 28, 2026 and -6.3% over five years.
- Since Mar 26, 2018 DTW returned +18%, +1.9% a year compounded.
- DTW's deepest drawdown was -34.8% from Oct 14, 2019 to Mar 18, 2020.
- DataCedar holds 2,139 daily sessions of DTW history from Mar 26, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
DTW price chart, 2018 to 2026
DTW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | -9.9% |
| 6 months | -11.0% |
| Year to date | -9.7% |
| 1 year | -14.7% |
| 3 years | -4.4% |
| 5 years | -6.3% |
| 10 years | n/a |
| Since Mar 26, 2018 | +17.6% |
| Compound annual growth, 8.5 years | +1.9% |
DTW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.56 on Oct 15, 2024
- All time low close
- $12.87 on Mar 18, 2020
- 52 week high
- $22.24 on Feb 18, 2026
- 52 week low
- $18.24 on Sep 25, 2026
- Deepest drawdown
- -34.8% from Oct 14, 2019 to Mar 18, 2020, recovered Nov 5, 2020
- Best single session
- +13.1% on Mar 19, 2020
- Worst single session
- -19.5% on Mar 18, 2020
- Volatility, 1 year annualised
- 10.2%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2019, +25%
- Worst calendar year
- 2022, -13%
DTW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 26, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.64 | $22.24 | $18.24 | $18.49 | -9.9% | 5M | 185 |
| 2025 | $20.31 | $22.21 | $19.07 | $20.52 | +1.8% | 6.1M | 250 |
| 2024 | $21.14 | $22.65 | $19.74 | $20.17 | -4.8% | 8.5M | 252 |
| 2023 | $17.54 | $21.38 | $17.42 | $21.17 | +22.1% | 6.8M | 250 |
| 2022 | $19.93 | $20.24 | $16.38 | $17.35 | -13.3% | 6.7M | 251 |
| 2021 | $19.97 | $20.13 | $18.90 | $20.01 | -0.1% | 13.1M | 252 |
| 2020 | $18.76 | $20.29 | $12.52 | $20.03 | +6.8% | 6.1M | 253 |
| 2019 | $15.00 | $19.73 | $14.98 | $18.76 | +25.0% | 8.2M | 252 |
| 2018 | $15.84 | $16.54 | $14.33 | $15.00 | n/a | 6.3M | 194 |
DTW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $18.49 | -5.1% |
| August 2026 | $19.48 | -3.6% |
| July 2026 | $20.21 | -1.1% |
| June 2026 | $20.44 | -2.9% |
| May 2026 | $21.04 | -1.7% |
| April 2026 | $21.39 | +5.7% |
| March 2026 | $20.24 | -7.6% |
| February 2026 | $21.90 | +0.9% |
| January 2026 | $21.70 | +5.8% |
| December 2025 | $20.52 | -0.8% |
| November 2025 | $20.67 | -2.0% |
| October 2025 | $21.10 | -0.9% |
About the DTW data
Daily bars. 2,139 sessions from Mar 26, 2018 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 26, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DTW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- DTF Dtf Tax-Free Income 2028 Term Fund INC
- DTG Dte Energy Co.
- DTK Dte Energy Co.
- DTM DT Midstream, Inc.
- DUK Duke Energy CORP
- DUK$A Duke Energy Corporation Depositary Shares, each representing a 1/1,000th interest in a share of 5.75% Series A Cumulative Redeemable Perpetual Preferred Stock
- DUKB Duke Energy CORP
- DUKU Duke Energy CORP
Common questions
DTW share price history
