5 DAY PERFORMANCE
+5.91%
1 MONTH PERFORMANCE
+1.77%
3 MONTH PERFORMANCE
-2.44%
6 MONTH PERFORMANCE
+4.97%
YEAR-TO-DATE PERFORMANCE
+1.59%
1 YEAR PERFORMANCE
-1.58%
DTE Energy Company JR SUB DB 2017 E Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $21.18 | $21.05 (-0.61%) | $21.18 | $20.96 | 36.44 K | $27.16 B |
| 12/04/2025 | $21.17 | $21.18 (0.05%) | $21.30 | $21.11 | 28.30 K | $27.36 B |
| 12/03/2025 | $21.05 | $21.28 (1.09%) | $21.28 | $21.03 | 33.15 K | $27.57 B |
| 12/02/2025 | $21.14 | $21.14 (0%) | $21.28 | $21.05 | 37.70 K | $27.23 B |
| 12/01/2025 | $21.24 | $21.20 (-0.19%) | $21.56 | $21.12 | 23.44 K | $27.59 B |
| 11/28/2025 | $21.43 | $21.30 (-0.61%) | $21.60 | $21.30 | 49.40 K | $28.37 B |
| 11/26/2025 | $21.35 | $21.47 (0.56%) | $21.57 | $21.35 | 26.30 K | $28.31 B |
| 11/25/2025 | $21.34 | $21.38 (0.19%) | $21.43 | $21.20 | 20.80 K | $28.17 B |
| 11/24/2025 | $21.30 | $21.22 (-0.38%) | $21.42 | $21.21 | 20.62 K | $28.17 B |
| 11/21/2025 | $21.22 | $21.23 (0.05%) | $21.38 | $21.15 | 18.34 K | $28.10 B |
| 11/20/2025 | $21.45 | $21.22 (-1.07%) | $21.58 | $21.18 | 26.00 K | $28.09 B |
| 11/19/2025 | $21.40 | $21.41 (0.05%) | $21.54 | $21.31 | 24.20 K | $27.96 B |
| 11/18/2025 | $21.56 | $21.54 (-0.09%) | $21.64 | $21.41 | 19.80 K | $28.38 B |
| 11/17/2025 | $21.84 | $21.46 (-1.74%) | $21.85 | $21.36 | 31.82 K | $28.48 B |
| 11/14/2025 | $21.80 | $21.76 (-0.18%) | $21.90 | $21.67 | 25.43 K | $28.38 B |
| 11/13/2025 | $22.34 | $22.06 (-1.25%) | $22.35 | $22.04 | 19.41 K | $28.51 B |
| 11/12/2025 | $22.21 | $22.34 (0.59%) | $22.41 | $22.19 | 22.21 K | $29.04 B |
| 11/11/2025 | $22.18 | $22.29 (0.5%) | $22.31 | $22.18 | 26.60 K | $28.93 B |
| 11/10/2025 | $22.01 | $22.18 (0.77%) | $22.19 | $21.95 | 22.53 K | $28.80 B |
| 11/07/2025 | $22.13 | $22.00 (-0.59%) | $22.13 | $21.93 | 25.43 K | $28.31 B |
| 11/06/2025 | $21.97 | $22.09 (0.55%) | $22.11 | $21.97 | 18.70 K | $27.76 B |
| 11/05/2025 | $22.02 | $22.09 (0.32%) | $22.12 | $21.94 | 25.21 K | $27.74 B |
| 11/04/2025 | $22.00 | $21.92 (-0.36%) | $22.07 | $21.83 | 21.81 K | $27.62 B |
| 11/03/2025 | $22.08 | $22.12 (0.18%) | $22.17 | $21.94 | 15.70 K | $27.71 B |
| 10/31/2025 | $22.22 | $22.07 (-0.68%) | $22.43 | $21.94 | 65.00 K | $28.06 B |
| 10/30/2025 | $22.48 | $22.27 (-0.93%) | $22.48 | $22.17 | 9.90 K | $28.58 B |
| 10/29/2025 | $22.44 | $22.45 (0.04%) | $22.55 | $22.42 | 13.90 K | $28.74 B |
| 10/28/2025 | $22.43 | $22.56 (0.58%) | $22.56 | $22.43 | 18.00 K | $28.91 B |
| 10/27/2025 | $22.51 | $22.52 (0.04%) | $22.52 | $22.47 | 11.33 K | $29.32 B |
| 10/24/2025 | $22.58 | $22.47 (-0.49%) | $22.58 | $22.38 | 12.35 K | $29.36 B |
| 10/23/2025 | $22.23 | $22.48 (1.12%) | $22.50 | $22.23 | 23.90 K | $29.30 B |
| 10/22/2025 | $22.35 | $22.33 (-0.09%) | $22.45 | $22.26 | 14.60 K | $29.54 B |
| 10/21/2025 | $22.36 | $22.46 (0.45%) | $22.60 | $22.36 | 14.84 K | $29.45 B |
| 10/20/2025 | $22.27 | $22.53 (1.17%) | $22.54 | $22.27 | 17.51 K | $29.67 B |
| 10/17/2025 | $22.19 | $22.33 (0.63%) | $22.33 | $22.12 | 34.30 K | $29.38 B |
| 10/16/2025 | $22.12 | $22.23 (0.5%) | $22.33 | $22.11 | 13.94 K | $29.29 B |
| 10/15/2025 | $22.10 | $22.19 (0.41%) | $22.24 | $22.08 | 14.60 K | $29.49 B |
| 10/14/2025 | $21.94 | $22.04 (0.46%) | $22.29 | $21.93 | 82.55 K | $29.32 B |
| 10/13/2025 | $22.11 | $22.29 (0.81%) | $22.29 | $22.01 | 17.50 K | $28.99 B |
| 10/10/2025 | $22.26 | $22.06 (-0.9%) | $22.26 | $21.99 | 7.60 K | $29.07 B |
| 10/09/2025 | $22.25 | $22.18 (-0.31%) | $22.38 | $22.05 | 11.50 K | $28.99 B |
| 10/08/2025 | $22.41 | $22.37 (-0.18%) | $22.43 | $22.27 | 15.70 K | $29.31 B |
| 10/07/2025 | $22.34 | $22.35 (0.04%) | $22.45 | $22.29 | 12.13 K | $29.48 B |
| 10/06/2025 | $22.45 | $22.40 (-0.22%) | $22.45 | $22.28 | 10.30 K | $29.34 B |
| 10/03/2025 | $22.36 | $22.45 (0.4%) | $22.50 | $22.36 | 14.40 K | $28.98 B |
| 10/02/2025 | $22.51 | $22.46 (-0.22%) | $22.62 | $22.27 | 15.90 K | $28.83 B |
| 10/01/2025 | $22.32 | $22.46 (0.63%) | $22.49 | $22.21 | 31.30 K | $29.01 B |
| 09/30/2025 | $22.59 | $22.28 (-1.37%) | $22.60 | $22.21 | 44.22 K | $29.28 B |
| 09/29/2025 | $22.68 | $22.48 (-0.88%) | $22.68 | $22.41 | 23.91 K | $29.16 B |
| 09/26/2025 | $22.60 | $22.67 (0.31%) | $22.72 | $22.60 | 11.90 K | $28.84 B |
| 09/25/2025 | $22.67 | $22.66 (-0.04%) | $22.70 | $22.58 | 16.50 K | $28.50 B |
| 09/24/2025 | $22.83 | $22.77 (-0.26%) | $22.83 | $22.61 | 18.40 K | $28.72 B |
| 09/23/2025 | $22.85 | $22.68 (-0.74%) | $22.85 | $22.68 | 13.42 K | $28.56 B |
| 09/22/2025 | $22.76 | $22.83 (0.31%) | $22.87 | $22.73 | 10.94 K | $28.18 B |
| 09/19/2025 | $22.63 | $22.88 (1.1%) | $22.92 | $22.51 | 15.80 K | $28.08 B |
| 09/18/2025 | $22.71 | $22.73 (0.09%) | $22.79 | $22.60 | 26.10 K | $27.97 B |
| 09/17/2025 | $22.88 | $22.81 (-0.31%) | $22.95 | $22.64 | 24.00 K | $27.97 B |
| 09/16/2025 | $22.86 | $22.76 (-0.44%) | $22.95 | $22.73 | 25.32 K | $27.73 B |
| 09/15/2025 | $23.04 | $22.93 (-0.48%) | $23.14 | $22.78 | 52.20 K | $28.25 B |
| 09/12/2025 | $22.90 | $22.93 (0.13%) | $22.95 | $22.78 | 9.35 K | $28.33 B |
| 09/11/2025 | $22.83 | $22.94 (0.48%) | $23.08 | $22.66 | 18.50 K | $28.31 B |
| 09/10/2025 | $23.01 | $22.77 (-1.04%) | $23.01 | $22.65 | 16.20 K | $28.08 B |
| 09/09/2025 | $22.91 | $22.94 (0.13%) | $23.00 | $22.55 | 34.72 K | $27.97 B |
| 09/08/2025 | $22.95 | $23.00 (0.22%) | $23.12 | $22.91 | 19.52 K | $27.89 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.
