5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
+5.53%
3 MONTH PERFORMANCE
+1.09%
6 MONTH PERFORMANCE
-0.93%
YEAR-TO-DATE PERFORMANCE
+5.53%
1 YEAR PERFORMANCE
-0.98%
DTE Energy Company JR SUB DB 2017 E Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $22.26 | $22.36 (0.45%) | $22.39 | $22.16 | 29.55 K | $27.82 B |
| 01/29/2026 | $22.29 | $22.29 (0%) | $22.40 | $22.20 | 29.23 K | $27.83 B |
| 01/28/2026 | $22.21 | $22.21 (0%) | $22.31 | $22.15 | 17.44 K | $28.27 B |
| 01/27/2026 | $22.37 | $22.26 (-0.49%) | $22.37 | $22.20 | 17.00 K | $28.29 B |
| 01/26/2026 | $22.26 | $22.32 (0.27%) | $22.37 | $22.19 | 19.10 K | $28.05 B |
| 01/23/2026 | $22.17 | $22.26 (0.41%) | $22.31 | $22.01 | 21.94 K | $27.81 B |
| 01/22/2026 | $21.96 | $22.17 (0.96%) | $22.20 | $21.96 | 22.20 K | $27.98 B |
| 01/21/2026 | $21.93 | $22.04 (0.5%) | $22.12 | $21.77 | 21.84 K | $28.37 B |
| 01/20/2026 | $21.88 | $21.89 (0.05%) | $21.93 | $21.78 | 51.62 K | $28.07 B |
| 01/16/2026 | $21.87 | $21.98 (0.5%) | $21.98 | $21.87 | 21.24 K | $28.05 B |
| 01/15/2026 | $21.86 | $21.89 (0.14%) | $22.02 | $21.74 | 27.53 K | $27.86 B |
| 01/14/2026 | $21.79 | $21.84 (0.23%) | $21.84 | $21.73 | 10.70 K | $27.73 B |
| 01/13/2026 | $21.71 | $21.77 (0.28%) | $21.80 | $21.67 | 28.73 K | $27.37 B |
| 01/12/2026 | $21.54 | $21.74 (0.93%) | $21.75 | $21.41 | 25.62 K | $26.97 B |
| 01/09/2026 | $21.38 | $21.65 (1.26%) | $21.70 | $21.38 | 42.70 K | $26.89 B |
| 01/08/2026 | $21.34 | $21.47 (0.61%) | $21.47 | $21.34 | 35.90 K | $26.83 B |
| 01/07/2026 | $21.42 | $21.42 (0%) | $21.49 | $21.31 | 10.32 K | $26.55 B |
| 01/06/2026 | $21.45 | $21.39 (-0.28%) | $21.49 | $21.30 | 22.80 K | $26.92 B |
| 01/05/2026 | $21.49 | $21.51 (0.09%) | $21.66 | $21.45 | 38.30 K | $26.66 B |
| 01/02/2026 | $21.27 | $21.43 (0.75%) | $21.48 | $21.14 | 30.72 K | $26.98 B |
| 12/31/2025 | $21.00 | $21.14 (0.67%) | $21.15 | $20.98 | 61.51 K | $26.70 B |
| 12/30/2025 | $20.93 | $21.10 (0.81%) | $21.15 | $20.90 | 36.60 K | $26.86 B |
| 12/29/2025 | $21.03 | $20.96 (-0.33%) | $21.16 | $20.94 | 37.74 K | $26.84 B |
| 12/26/2025 | $21.25 | $21.12 (-0.61%) | $21.25 | $21.04 | 16.90 K | $26.71 B |
| 12/24/2025 | $21.12 | $21.12 (0%) | $21.19 | $21.04 | 13.03 K | $26.66 B |
| 12/23/2025 | $21.33 | $21.19 (-0.66%) | $21.33 | $21.12 | 40.44 K | $26.60 B |
| 12/22/2025 | $21.38 | $21.34 (-0.19%) | $21.45 | $21.28 | 43.80 K | $26.56 B |
| 12/19/2025 | $21.27 | $21.38 (0.52%) | $21.52 | $21.25 | 27.82 K | $26.42 B |
| 12/18/2025 | $21.53 | $21.34 (-0.88%) | $21.65 | $21.34 | 58.83 K | $26.89 B |
| 12/17/2025 | $21.51 | $21.53 (0.09%) | $21.69 | $21.42 | 41.12 K | $26.68 B |
| 12/16/2025 | $21.66 | $21.55 (-0.51%) | $21.79 | $21.50 | 31.33 K | $26.63 B |
| 12/15/2025 | $21.66 | $21.64 (-0.09%) | $21.68 | $21.39 | 36.24 K | $26.66 B |
| 12/12/2025 | $21.59 | $21.49 (-0.46%) | $21.70 | $21.34 | 36.10 K | $26.87 B |
| 12/11/2025 | $21.28 | $21.74 (2.16%) | $21.74 | $21.28 | 69.50 K | $27.07 B |
| 12/10/2025 | $21.01 | $21.28 (1.29%) | $21.32 | $20.95 | 56.80 K | $26.91 B |
| 12/09/2025 | $20.93 | $21.00 (0.33%) | $21.11 | $20.93 | 51.53 K | $26.96 B |
| 12/08/2025 | $21.01 | $20.96 (-0.24%) | $21.05 | $20.87 | 25.80 K | $26.91 B |
| 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 |
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.
