-
5 DAY PERFORMANCE
-0.24% -
1 MONTH PERFORMANCE
+3.40% -
3 MONTH PERFORMANCE
+4.23% -
6 MONTH PERFORMANCE
-0.53% -
YEAR-TO-DATE PERFORMANCE
+0.61% -
1 YEAR PERFORMANCE
+8.60%
DTE Energy Company JR SUB DB 2017 E Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $24.83 | $24.62 (-0.85%) | $24.83 | $24.44 | 36,507 | $5.10 B |
| 09/26/2024 | $24.73 | $24.70 (-0.12%) | $24.84 | $24.59 | 28,310 | $5.11 B |
| 09/25/2024 | $24.75 | $24.75 (0%) | $24.87 | $24.56 | 21,618 | $5.12 B |
| 09/24/2024 | $24.65 | $24.69 (0.16%) | $24.75 | $24.53 | 13,645 | $5.11 B |
| 09/23/2024 | $24.45 | $24.68 (0.94%) | $24.70 | $24.45 | 36,900 | $5.11 B |
| 09/20/2024 | $24.70 | $24.71 (0.04%) | $24.81 | $24.70 | 19,048 | $5.11 B |
| 09/19/2024 | $24.85 | $24.79 (-0.24%) | $24.85 | $24.68 | 17,900 | $5.13 B |
| 09/18/2024 | $24.71 | $24.67 (-0.16%) | $24.73 | $24.61 | 23,400 | $5.11 B |
| 09/17/2024 | $24.60 | $24.60 (0%) | $24.65 | $24.56 | 39,647 | $5.09 B |
| 09/16/2024 | $24.64 | $24.60 (-0.16%) | $24.64 | $24.51 | 26,733 | $5.09 B |
| 09/13/2024 | $24.60 | $24.55 (-0.2%) | $24.60 | $24.50 | 10,900 | $5.08 B |
| 09/12/2024 | $24.50 | $24.53 (0.12%) | $24.66 | $24.37 | 17,700 | $5.08 B |
| 09/11/2024 | $24.52 | $24.57 (0.2%) | $24.60 | $24.44 | 8,800 | $5.09 B |
| 09/10/2024 | $24.23 | $24.50 (1.11%) | $24.72 | $24.23 | 22,520 | $5.07 B |
| 09/09/2024 | $24.31 | $24.34 (0.12%) | $24.39 | $24.22 | 21,726 | $5.04 B |
| 09/06/2024 | $24.21 | $24.15 (-0.25%) | $24.39 | $24.09 | 15,426 | $5.00 B |
| 09/05/2024 | $24.14 | $24.30 (0.66%) | $24.33 | $23.99 | 17,700 | $5.03 B |
| 09/04/2024 | $23.99 | $24.14 (0.63%) | $24.14 | $23.90 | 18,700 | $5.00 B |
| 09/03/2024 | $23.85 | $23.85 (0%) | $23.97 | $23.68 | 11,600 | $4.94 B |
| 08/30/2024 | $23.92 | $23.76 (-0.67%) | $23.92 | $23.73 | 20,905 | $4.92 B |
| 08/29/2024 | $23.90 | $23.84 (-0.25%) | $23.98 | $23.84 | 16,500 | $4.93 B |
| 08/28/2024 | $23.73 | $23.81 (0.34%) | $23.89 | $23.71 | 17,900 | $4.93 B |
| 08/27/2024 | $23.78 | $23.81 (0.13%) | $23.89 | $23.72 | 20,004 | $4.93 B |
| 08/26/2024 | $23.88 | $23.78 (-0.42%) | $23.91 | $23.75 | 16,800 | $4.92 B |
| 08/23/2024 | $23.73 | $23.80 (0.29%) | $23.84 | $23.65 | 22,307 | $4.93 B |
| 08/22/2024 | $23.72 | $23.64 (-0.34%) | $23.72 | $23.59 | 11,100 | $4.89 B |
| 08/21/2024 | $23.59 | $23.71 (0.51%) | $23.78 | $23.57 | 21,100 | $4.91 B |
| 08/20/2024 | $23.47 | $23.59 (0.51%) | $23.63 | $23.47 | 25,300 | $4.88 B |
| 08/19/2024 | $23.51 | $23.49 (-0.09%) | $23.69 | $23.37 | 105,800 | $4.86 B |
| 08/16/2024 | $23.46 | $23.58 (0.51%) | $23.63 | $23.32 | 17,400 | $4.88 B |
| 08/15/2024 | $23.71 | $23.78 (0.3%) | $23.80 | $23.65 | 21,000 | $4.92 B |
| 08/14/2024 | $23.49 | $23.72 (0.98%) | $23.72 | $23.47 | 28,200 | $4.91 B |
| 08/13/2024 | $23.36 | $23.49 (0.56%) | $23.49 | $23.31 | 11,000 | $4.86 B |
| 08/12/2024 | $23.33 | $23.31 (-0.09%) | $23.43 | $23.21 | 16,449 | $4.83 B |
| 08/09/2024 | $23.50 | $23.32 (-0.77%) | $23.50 | $23.24 | 22,748 | $4.83 B |
| 08/08/2024 | $23.33 | $23.41 (0.34%) | $23.48 | $23.29 | 24,443 | $4.85 B |
| 08/07/2024 | $23.21 | $23.25 (0.17%) | $23.37 | $23.14 | 29,100 | $4.81 B |
| 08/06/2024 | $23.13 | $23.13 (0%) | $23.19 | $23.04 | 148,014 | $4.79 B |
| 08/05/2024 | $23.04 | $23.08 (0.17%) | $23.19 | $22.72 | 22,300 | $4.78 B |
| 08/02/2024 | $23.25 | $23.30 (0.22%) | $23.41 | $23.17 | 49,100 | $4.82 B |
| 08/01/2024 | $23.19 | $23.24 (0.22%) | $23.33 | $23.16 | 80,226 | $4.81 B |
| 07/31/2024 | $23.55 | $23.08 (-2%) | $23.72 | $23.02 | 107,300 | $4.78 B |
| 07/30/2024 | $23.69 | $23.65 (-0.17%) | $23.71 | $23.52 | 13,800 | $4.90 B |
| 07/29/2024 | $23.62 | $23.64 (0.08%) | $23.69 | $23.56 | 14,933 | $4.89 B |
| 07/26/2024 | $23.68 | $23.69 (0.04%) | $23.72 | $23.65 | 15,729 | $4.90 B |
| 07/25/2024 | $23.51 | $23.58 (0.3%) | $23.62 | $23.34 | 20,633 | $4.88 B |
| 07/24/2024 | $23.66 | $23.44 (-0.93%) | $23.66 | $23.44 | 18,500 | $4.85 B |
| 07/23/2024 | $23.63 | $23.64 (0.04%) | $23.72 | $23.60 | 9,539 | $4.89 B |
| 07/22/2024 | $23.75 | $23.71 (-0.17%) | $23.75 | $23.62 | 14,905 | $4.91 B |
| 07/19/2024 | $23.66 | $23.67 (0.04%) | $23.69 | $23.63 | 5,613 | $4.88 B |
| 07/18/2024 | $23.67 | $23.67 (0%) | $23.76 | $23.58 | 13,972 | $4.88 B |
| 07/17/2024 | $23.79 | $23.70 (-0.38%) | $23.86 | $23.68 | 11,660 | $4.88 B |
| 07/16/2024 | $23.84 | $23.79 (-0.21%) | $23.91 | $23.76 | 12,388 | $4.90 B |
| 07/15/2024 | $23.93 | $23.86 (-0.29%) | $23.93 | $23.73 | 11,953 | $4.92 B |
| 07/12/2024 | $24.04 | $23.79 (-1.04%) | $24.22 | $23.66 | 59,461 | $4.90 B |
| 07/11/2024 | $23.94 | $23.99 (0.21%) | $24.04 | $23.94 | 28,500 | $4.94 B |
| 07/10/2024 | $23.69 | $23.87 (0.76%) | $23.89 | $23.69 | 22,272 | $4.92 B |
| 07/09/2024 | $23.98 | $23.79 (-0.79%) | $23.98 | $23.77 | 10,507 | $4.90 B |
| 07/08/2024 | $23.90 | $23.92 (0.08%) | $23.98 | $23.80 | 31,356 | $4.93 B |
| 07/05/2024 | $23.85 | $23.92 (0.29%) | $23.93 | $23.77 | 11,582 | $4.93 B |
| 07/03/2024 | $23.53 | $23.88 (1.49%) | $23.94 | $23.39 | 64,060 | $4.92 B |
| 07/02/2024 | $23.43 | $23.41 (-0.09%) | $23.51 | $23.36 | 19,867 | $4.82 B |
| 07/01/2024 | $23.62 | $23.51 (-0.47%) | $23.62 | $23.38 | 21,717 | $4.84 B |
| 06/28/2024 | $23.41 | $23.62 (0.9%) | $23.62 | $23.30 | 25,882 | $4.87 B |