DTE Energy JR SUB DB 201... (DTW)
NYSE: DTW
· Real-Time Price · USD
22.44
-0.02 (-0.09%)
At close: Oct 03, 2025, 3:59 PM
22.45
0.04%
After-hours: Oct 03, 2025, 04:08 PM EDT
DTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.36 | 22.50 | 22.36 | 22.45 | 22.45 | -0.04% | 14,387 |
| Oct 2, 2025 | 22.51 | 22.62 | 22.27 | 22.46 | 22.46 | 0.00% | 15,900 |
| Oct 1, 2025 | 22.32 | 22.49 | 22.21 | 22.46 | 22.46 | 0.81% | 31,300 |
| Sep 30, 2025 | 22.59 | 22.60 | 22.21 | 22.28 | 22.28 | -0.89% | 44,223 |
| Sep 29, 2025 | 22.68 | 22.68 | 22.41 | 22.48 | 22.48 | -0.84% | 23,906 |
| Sep 26, 2025 | 22.60 | 22.72 | 22.60 | 22.67 | 22.67 | 0.04% | 11,900 |
| Sep 25, 2025 | 22.67 | 22.70 | 22.58 | 22.66 | 22.66 | -0.48% | 16,500 |
| Sep 24, 2025 | 22.83 | 22.83 | 22.61 | 22.77 | 22.77 | 0.40% | 18,400 |
| Sep 23, 2025 | 22.85 | 22.85 | 22.68 | 22.68 | 22.68 | -0.66% | 13,422 |
| Sep 22, 2025 | 22.76 | 22.87 | 22.73 | 22.83 | 22.83 | -0.22% | 10,936 |
| Sep 19, 2025 | 22.63 | 22.92 | 22.51 | 22.88 | 22.88 | 0.66% | 15,804 |
| Sep 18, 2025 | 22.71 | 22.79 | 22.60 | 22.73 | 22.73 | -0.35% | 26,100 |
| Sep 17, 2025 | 22.88 | 22.95 | 22.64 | 22.81 | 22.81 | 0.22% | 24,000 |
| Sep 16, 2025 | 22.86 | 22.95 | 22.73 | 22.76 | 22.76 | -0.74% | 25,315 |
| Sep 15, 2025 | 23.04 | 23.14 | 22.78 | 22.93 | 22.93 | 0.00% | 52,200 |
| Sep 12, 2025 | 22.90 | 22.95 | 22.78 | 22.93 | 22.93 | -0.04% | 9,347 |
| Sep 11, 2025 | 22.83 | 23.08 | 22.66 | 22.94 | 22.94 | 0.75% | 18,500 |
| Sep 10, 2025 | 23.01 | 23.01 | 22.65 | 22.77 | 22.77 | -0.74% | 16,200 |
| Sep 9, 2025 | 22.91 | 23.00 | 22.55 | 22.94 | 22.94 | -0.26% | 34,723 |
| Sep 8, 2025 | 22.95 | 23.12 | 22.91 | 23.00 | 23.00 | 0.22% | 19,523 |
Page 1 of 99