5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
-1.10%
3 MONTH PERFORMANCE
-0.49%
6 MONTH PERFORMANCE
-8.23%
YEAR-TO-DATE PERFORMANCE
+2.13%
1 YEAR PERFORMANCE
-9.23%
DTE Energy Company JR SUB DB 2017 E Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.88 | $22.01 (0.59%) | $22.10 | $21.84 | 26,232 | $4.55 B |
| 03/11/2025 | $22.02 | $21.88 (-0.64%) | $22.05 | $21.86 | 15,300 | $4.53 B |
| 03/10/2025 | $22.15 | $22.16 (0.05%) | $22.29 | $21.99 | 16,600 | $4.59 B |
| 03/07/2025 | $22.43 | $22.15 (-1.25%) | $22.52 | $22.15 | 18,000 | $4.59 B |
| 03/06/2025 | $22.50 | $22.36 (-0.62%) | $22.52 | $22.32 | 18,000 | $4.63 B |
| 03/05/2025 | $22.53 | $22.54 (0.04%) | $22.55 | $22.33 | 14,213 | $4.67 B |
| 03/04/2025 | $22.72 | $22.47 (-1.1%) | $22.72 | $22.27 | 25,900 | $4.65 B |
| 03/03/2025 | $22.78 | $22.70 (-0.35%) | $22.85 | $22.53 | 30,615 | $4.70 B |
| 02/28/2025 | $22.74 | $22.66 (-0.35%) | $22.80 | $22.65 | 30,546 | $4.69 B |
| 02/27/2025 | $22.81 | $22.86 (0.22%) | $22.89 | $22.71 | 12,900 | $4.73 B |
| 02/26/2025 | $22.90 | $22.87 (-0.13%) | $22.99 | $22.79 | 10,800 | $4.73 B |
| 02/25/2025 | $22.82 | $22.89 (0.31%) | $23.03 | $22.72 | 17,528 | $4.74 B |
| 02/24/2025 | $22.63 | $22.72 (0.4%) | $22.83 | $22.63 | 8,300 | $4.70 B |
| 02/21/2025 | $22.63 | $22.64 (0.04%) | $22.83 | $22.63 | 13,138 | $4.69 B |
| 02/20/2025 | $22.77 | $22.63 (-0.61%) | $22.77 | $22.60 | 15,126 | $4.68 B |
| 02/19/2025 | $22.65 | $22.70 (0.22%) | $22.86 | $22.62 | 10,940 | $4.70 B |
| 02/18/2025 | $22.73 | $22.65 (-0.35%) | $23.00 | $22.65 | 17,111 | $4.69 B |
| 02/14/2025 | $22.73 | $22.85 (0.53%) | $22.95 | $22.69 | 12,100 | $4.73 B |
| 02/13/2025 | $22.82 | $23.02 (0.88%) | $23.19 | $22.70 | 21,200 | $4.77 B |
| 02/12/2025 | $22.65 | $22.76 (0.49%) | $22.77 | $22.62 | 15,140 | $4.71 B |
| 02/11/2025 | $22.70 | $22.87 (0.75%) | $22.99 | $22.67 | 27,700 | $4.73 B |
| 02/10/2025 | $22.69 | $22.73 (0.18%) | $22.86 | $22.65 | 14,449 | $4.71 B |
| 02/07/2025 | $22.55 | $22.57 (0.09%) | $22.74 | $22.50 | 8,600 | $4.67 B |
| 02/06/2025 | $22.67 | $22.59 (-0.35%) | $22.88 | $22.57 | 29,244 | $4.68 B |
| 02/05/2025 | $22.52 | $22.65 (0.58%) | $22.73 | $22.52 | 22,000 | $4.69 B |
| 02/04/2025 | $22.60 | $22.42 (-0.8%) | $22.60 | $22.40 | 37,233 | $4.64 B |
| 02/03/2025 | $22.51 | $22.47 (-0.18%) | $22.78 | $22.40 | 17,135 | $4.65 B |
| 01/31/2025 | $23.05 | $22.53 (-2.26%) | $23.23 | $22.53 | 40,400 | $4.66 B |
| 01/30/2025 | $23.14 | $22.95 (-0.82%) | $23.15 | $22.95 | 21,800 | $4.75 B |
| 01/29/2025 | $23.29 | $22.93 (-1.55%) | $23.32 | $22.93 | 18,702 | $4.75 B |
| 01/28/2025 | $23.36 | $23.19 (-0.73%) | $23.36 | $23.09 | 28,310 | $4.80 B |
| 01/27/2025 | $22.89 | $23.40 (2.23%) | $23.48 | $22.89 | 59,300 | $4.84 B |
| 01/24/2025 | $22.77 | $22.92 (0.66%) | $22.99 | $22.77 | 18,800 | $4.74 B |
| 01/23/2025 | $22.69 | $22.87 (0.79%) | $22.91 | $22.52 | 30,600 | $4.73 B |
| 01/22/2025 | $22.86 | $22.76 (-0.44%) | $22.86 | $22.74 | 21,007 | $4.71 B |
| 01/21/2025 | $22.34 | $22.87 (2.37%) | $22.88 | $22.26 | 49,000 | $4.73 B |
| 01/17/2025 | $22.46 | $22.26 (-0.89%) | $22.49 | $22.05 | 22,500 | $4.61 B |
| 01/16/2025 | $22.01 | $22.40 (1.77%) | $22.42 | $22.01 | 34,700 | $4.64 B |
| 01/15/2025 | $21.80 | $22.04 (1.1%) | $22.28 | $21.74 | 18,300 | $4.56 B |
| 01/14/2025 | $21.57 | $21.57 (0%) | $21.66 | $21.33 | 19,400 | $4.46 B |
| 01/13/2025 | $21.60 | $21.45 (-0.69%) | $21.60 | $21.32 | 39,721 | $4.44 B |
| 01/10/2025 | $21.69 | $21.46 (-1.06%) | $21.82 | $21.40 | 34,934 | $4.44 B |
| 01/08/2025 | $22.11 | $21.82 (-1.31%) | $22.11 | $21.82 | 22,148 | $4.52 B |
| 01/07/2025 | $22.49 | $22.08 (-1.82%) | $22.49 | $22.04 | 40,135 | $4.57 B |
| 01/06/2025 | $22.60 | $22.51 (-0.4%) | $22.60 | $22.46 | 18,222 | $4.66 B |
| 01/03/2025 | $22.43 | $22.58 (0.67%) | $22.66 | $22.43 | 25,242 | $4.67 B |
| 01/02/2025 | $22.20 | $22.41 (0.95%) | $22.66 | $22.11 | 25,927 | $4.64 B |
| 12/31/2024 | $22.02 | $22.04 (0.09%) | $22.39 | $21.91 | 251,911 | $4.56 B |
| 12/30/2024 | $21.65 | $22.06 (1.89%) | $22.39 | $21.58 | 124,900 | $4.57 B |
| 12/27/2024 | $21.78 | $21.59 (-0.87%) | $21.92 | $21.57 | 60,700 | $4.47 B |
| 12/26/2024 | $21.89 | $21.82 (-0.32%) | $22.10 | $21.75 | 30,700 | $4.52 B |
| 12/24/2024 | $22.03 | $22.00 (-0.14%) | $22.11 | $21.78 | 21,400 | $4.55 B |
| 12/23/2024 | $22.18 | $22.08 (-0.45%) | $22.37 | $22.02 | 25,015 | $4.57 B |
| 12/20/2024 | $22.14 | $22.18 (0.18%) | $22.36 | $22.08 | 35,013 | $4.59 B |
| 12/19/2024 | $22.35 | $22.10 (-1.12%) | $22.35 | $22.00 | 60,700 | $4.57 B |
| 12/18/2024 | $22.42 | $22.37 (-0.22%) | $22.70 | $22.37 | 69,837 | $4.63 B |
| 12/17/2024 | $22.31 | $22.53 (0.99%) | $22.59 | $22.22 | 53,631 | $4.66 B |
| 12/16/2024 | $22.46 | $22.27 (-0.85%) | $22.55 | $22.26 | 39,246 | $4.61 B |
| 12/13/2024 | $22.52 | $22.39 (-0.58%) | $22.62 | $22.34 | 38,200 | $4.63 B |
| 12/12/2024 | $22.72 | $22.62 (-0.44%) | $22.82 | $22.53 | 23,441 | $4.68 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
