DTE Energy JR SUB DB 201... (DTW)
21.41
-0.26 (-1.20%)
At close: Apr 03, 2025, 3:59 PM
21.72
1.43%
After-hours: Apr 03, 2025, 04:25 PM EDT
DTE Energy JR SUB DB 2017 E Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 21.50 | 21.72 | 21.50 | 21.67 | 0.11 | 0.51% | 15,018 |
| Apr 1, 2025 | 21.70 | 21.75 | 21.51 | 21.56 | -0.07 | -0.32% | 12,649 |
| Mar 31, 2025 | 22.08 | 22.08 | 21.39 | 21.63 | -0.29 | -1.32% | 167,000 |
| Mar 28, 2025 | 22.16 | 22.25 | 21.91 | 21.92 | -0.26 | -1.17% | 26,800 |
| Mar 27, 2025 | 22.17 | 22.27 | 22.02 | 22.18 | -0.10 | -0.45% | 16,408 |
| Mar 26, 2025 | 22.46 | 22.46 | 22.14 | 22.28 | -0.19 | -0.85% | 14,931 |
| Mar 25, 2025 | 22.39 | 22.47 | 22.32 | 22.47 | 0.12 | 0.54% | 19,224 |
| Mar 24, 2025 | 22.32 | 22.53 | 22.32 | 22.35 | -0.07 | -0.31% | 21,300 |
| Mar 21, 2025 | 22.42 | 22.47 | 22.27 | 22.42 | 0.02 | 0.09% | 14,900 |
| Mar 20, 2025 | 22.43 | 22.49 | 22.26 | 22.40 | 0.06 | 0.27% | 18,000 |
| Mar 19, 2025 | 22.25 | 22.43 | 22.20 | 22.34 | 0.00 | 0.00% | 13,100 |
| Mar 18, 2025 | 22.42 | 22.42 | 22.19 | 22.34 | -0.07 | -0.31% | 10,500 |
| Mar 17, 2025 | 22.14 | 22.42 | 22.09 | 22.41 | 0.30 | 1.36% | 21,900 |
| Mar 14, 2025 | 21.91 | 22.11 | 21.91 | 22.11 | 0.12 | 0.55% | 31,200 |
| Mar 13, 2025 | 22.09 | 22.12 | 21.88 | 21.99 | -0.02 | -0.09% | 13,533 |
| Mar 12, 2025 | 21.88 | 22.10 | 21.84 | 22.01 | 0.13 | 0.59% | 26,232 |
| Mar 11, 2025 | 22.02 | 22.05 | 21.86 | 21.88 | -0.28 | -1.26% | 15,300 |
| Mar 10, 2025 | 22.15 | 22.29 | 21.99 | 22.16 | 0.01 | 0.05% | 16,600 |
| Mar 7, 2025 | 22.43 | 22.52 | 22.15 | 22.15 | -0.21 | -0.94% | 18,000 |
| Mar 6, 2025 | 22.50 | 22.52 | 22.32 | 22.36 | -0.18 | -0.80% | 18,000 |
| Mar 5, 2025 | 22.53 | 22.55 | 22.33 | 22.54 | 0.07 | 0.31% | 14,213 |
| Mar 4, 2025 | 22.72 | 22.72 | 22.27 | 22.47 | -0.23 | -1.01% | 25,900 |
| Mar 3, 2025 | 22.78 | 22.85 | 22.53 | 22.70 | 0.04 | 0.18% | 30,615 |
| Feb 28, 2025 | 22.74 | 22.80 | 22.65 | 22.66 | -0.20 | -0.87% | 30,546 |
| Feb 27, 2025 | 22.81 | 22.89 | 22.71 | 22.86 | -0.01 | -0.04% | 12,900 |
| Feb 26, 2025 | 22.90 | 22.99 | 22.79 | 22.87 | -0.02 | -0.09% | 10,800 |
| Feb 25, 2025 | 22.82 | 23.03 | 22.72 | 22.89 | 0.17 | 0.75% | 17,528 |
| Feb 24, 2025 | 22.63 | 22.83 | 22.63 | 22.72 | 0.08 | 0.35% | 8,300 |
| Feb 21, 2025 | 22.63 | 22.83 | 22.63 | 22.64 | 0.01 | 0.04% | 13,138 |
| Feb 20, 2025 | 22.77 | 22.77 | 22.60 | 22.63 | -0.07 | -0.31% | 15,126 |
| Feb 19, 2025 | 22.65 | 22.86 | 22.62 | 22.70 | 0.05 | 0.22% | 10,940 |
| Feb 18, 2025 | 22.73 | 23.00 | 22.65 | 22.65 | -0.20 | -0.88% | 17,111 |
| Feb 14, 2025 | 22.73 | 22.95 | 22.69 | 22.85 | -0.17 | -0.74% | 12,100 |
| Feb 13, 2025 | 22.82 | 23.19 | 22.70 | 23.02 | 0.26 | 1.14% | 21,200 |
| Feb 12, 2025 | 22.65 | 22.77 | 22.62 | 22.76 | -0.11 | -0.48% | 15,140 |
| Feb 11, 2025 | 22.70 | 22.99 | 22.67 | 22.87 | 0.14 | 0.62% | 27,700 |
| Feb 10, 2025 | 22.69 | 22.86 | 22.65 | 22.73 | 0.16 | 0.71% | 14,449 |
| Feb 7, 2025 | 22.55 | 22.74 | 22.50 | 22.57 | -0.02 | -0.09% | 8,600 |
| Feb 6, 2025 | 22.67 | 22.88 | 22.57 | 22.59 | -0.06 | -0.26% | 29,244 |
| Feb 5, 2025 | 22.52 | 22.73 | 22.52 | 22.65 | 0.23 | 1.03% | 22,000 |
| Feb 4, 2025 | 22.60 | 22.60 | 22.40 | 22.42 | -0.05 | -0.22% | 37,233 |
| Feb 3, 2025 | 22.51 | 22.78 | 22.40 | 22.47 | -0.06 | -0.27% | 17,135 |
| Jan 31, 2025 | 23.05 | 23.23 | 22.53 | 22.53 | -0.42 | -1.83% | 40,400 |
| Jan 30, 2025 | 23.14 | 23.15 | 22.95 | 22.95 | 0.02 | 0.09% | 21,800 |
| Jan 29, 2025 | 23.29 | 23.32 | 22.93 | 22.93 | -0.26 | -1.12% | 18,702 |
| Jan 28, 2025 | 23.36 | 23.36 | 23.09 | 23.19 | -0.21 | -0.90% | 28,310 |
| Jan 27, 2025 | 22.89 | 23.48 | 22.89 | 23.40 | 0.48 | 2.09% | 59,300 |
| Jan 24, 2025 | 22.77 | 22.99 | 22.77 | 22.92 | 0.05 | 0.22% | 18,800 |
| Jan 23, 2025 | 22.69 | 22.91 | 22.52 | 22.87 | 0.11 | 0.48% | 30,600 |
| Jan 22, 2025 | 22.86 | 22.86 | 22.74 | 22.76 | -0.11 | -0.48% | 21,007 |