5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
-1.16%
3 MONTH PERFORMANCE
-5.42%
6 MONTH PERFORMANCE
-8.81%
YEAR-TO-DATE PERFORMANCE
-3.31%
1 YEAR PERFORMANCE
-6.45%
DTE Energy Company JR SUB DB 2017 E Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $21.32 | $21.31 (-0.06%) | $21.47 | $21.22 | 7,552 | |
| 04/30/2025 | $21.40 | $21.17 (-1.07%) | $21.40 | $21.15 | 24,687 | $4.39 B |
| 04/29/2025 | $21.34 | $21.43 (0.42%) | $21.51 | $21.31 | 8,200 | $4.44 B |
| 04/28/2025 | $21.32 | $21.42 (0.47%) | $21.42 | $21.21 | 16,200 | $4.44 B |
| 04/25/2025 | $21.27 | $21.40 (0.61%) | $21.47 | $21.27 | 12,729 | $4.43 B |
| 04/24/2025 | $21.30 | $21.39 (0.42%) | $21.45 | $20.98 | 14,508 | $4.43 B |
| 04/23/2025 | $21.21 | $21.23 (0.09%) | $21.37 | $21.15 | 13,911 | $4.39 B |
| 04/22/2025 | $20.90 | $21.00 (0.48%) | $21.12 | $20.86 | 24,716 | $4.35 B |
| 04/21/2025 | $21.01 | $20.84 (-0.81%) | $21.01 | $20.78 | 17,518 | $4.31 B |
| 04/17/2025 | $20.92 | $20.97 (0.24%) | $21.04 | $20.81 | 47,623 | $4.34 B |
| 04/16/2025 | $20.75 | $20.86 (0.53%) | $20.90 | $20.74 | 22,900 | $4.32 B |
| 04/15/2025 | $20.83 | $20.68 (-0.72%) | $20.90 | $20.65 | 19,100 | $4.28 B |
| 04/14/2025 | $20.66 | $20.71 (0.24%) | $20.91 | $20.60 | 32,700 | $4.29 B |
| 04/11/2025 | $20.95 | $20.57 (-1.81%) | $21.00 | $20.55 | 28,931 | $4.26 B |
| 04/10/2025 | $21.18 | $20.97 (-0.99%) | $21.35 | $20.93 | 40,324 | $4.34 B |
| 04/09/2025 | $20.91 | $21.38 (2.25%) | $21.64 | $20.88 | 20,100 | $4.43 B |
| 04/08/2025 | $21.38 | $21.13 (-1.17%) | $21.39 | $21.07 | 22,108 | $4.37 B |
| 04/07/2025 | $21.35 | $21.16 (-0.89%) | $21.66 | $20.88 | 28,900 | $4.38 B |
| 04/04/2025 | $21.30 | $21.47 (0.8%) | $21.53 | $21.03 | 24,916 | $4.44 B |
| 04/03/2025 | $21.46 | $21.48 (0.09%) | $21.61 | $21.21 | 29,335 | $4.45 B |
| 04/02/2025 | $21.50 | $21.67 (0.79%) | $21.72 | $21.50 | 15,018 | $4.49 B |
| 04/01/2025 | $21.70 | $21.56 (-0.65%) | $21.75 | $21.51 | 12,649 | $4.46 B |
| 03/31/2025 | $22.08 | $21.63 (-2.04%) | $22.08 | $21.39 | 167,000 | $4.48 B |
| 03/28/2025 | $22.16 | $21.92 (-1.08%) | $22.25 | $21.91 | 26,800 | $4.54 B |
| 03/27/2025 | $22.17 | $22.18 (0.05%) | $22.27 | $22.02 | 16,408 | $4.59 B |
| 03/26/2025 | $22.46 | $22.28 (-0.8%) | $22.46 | $22.14 | 14,931 | $4.61 B |
| 03/25/2025 | $22.39 | $22.47 (0.36%) | $22.47 | $22.32 | 19,224 | $4.65 B |
| 03/24/2025 | $22.32 | $22.35 (0.13%) | $22.53 | $22.32 | 21,300 | $4.63 B |
| 03/21/2025 | $22.42 | $22.42 (0%) | $22.47 | $22.27 | 14,900 | $4.64 B |
| 03/20/2025 | $22.43 | $22.40 (-0.13%) | $22.49 | $22.26 | 18,000 | $4.64 B |
| 03/19/2025 | $22.25 | $22.34 (0.4%) | $22.43 | $22.20 | 13,100 | $4.62 B |
| 03/18/2025 | $22.42 | $22.34 (-0.36%) | $22.42 | $22.19 | 10,500 | $4.62 B |
| 03/17/2025 | $22.14 | $22.41 (1.22%) | $22.42 | $22.09 | 21,900 | $4.64 B |
| 03/14/2025 | $21.91 | $22.11 (0.91%) | $22.11 | $21.91 | 31,200 | $4.58 B |
| 03/13/2025 | $22.09 | $21.99 (-0.45%) | $22.12 | $21.88 | 13,533 | $4.55 B |
| 03/12/2025 | $21.88 | $22.01 (0.59%) | $22.10 | $21.84 | 26,232 | $4.56 B |
| 03/11/2025 | $22.02 | $21.88 (-0.64%) | $22.05 | $21.86 | 15,300 | $4.53 B |
| 03/10/2025 | $22.15 | $22.16 (0.05%) | $22.29 | $21.99 | 16,600 | $4.59 B |
| 03/07/2025 | $22.43 | $22.15 (-1.25%) | $22.52 | $22.15 | 18,000 | $4.59 B |
| 03/06/2025 | $22.50 | $22.36 (-0.62%) | $22.52 | $22.32 | 18,000 | $4.63 B |
| 03/05/2025 | $22.53 | $22.54 (0.04%) | $22.55 | $22.33 | 14,213 | $4.67 B |
| 03/04/2025 | $22.72 | $22.47 (-1.1%) | $22.72 | $22.27 | 25,900 | $4.65 B |
| 03/03/2025 | $22.78 | $22.70 (-0.35%) | $22.85 | $22.53 | 30,615 | $4.70 B |
| 02/28/2025 | $22.74 | $22.66 (-0.35%) | $22.80 | $22.65 | 30,546 | $4.69 B |
| 02/27/2025 | $22.81 | $22.86 (0.22%) | $22.89 | $22.71 | 12,900 | $4.73 B |
| 02/26/2025 | $22.90 | $22.87 (-0.13%) | $22.99 | $22.79 | 10,800 | $4.73 B |
| 02/25/2025 | $22.82 | $22.89 (0.31%) | $23.03 | $22.72 | 17,528 | $4.74 B |
| 02/24/2025 | $22.63 | $22.72 (0.4%) | $22.83 | $22.63 | 8,300 | $4.70 B |
| 02/21/2025 | $22.63 | $22.64 (0.04%) | $22.83 | $22.63 | 13,138 | $4.69 B |
| 02/20/2025 | $22.77 | $22.63 (-0.61%) | $22.77 | $22.60 | 15,126 | $4.68 B |
| 02/19/2025 | $22.65 | $22.70 (0.22%) | $22.86 | $22.62 | 10,940 | $4.70 B |
| 02/18/2025 | $22.73 | $22.65 (-0.35%) | $23.00 | $22.65 | 17,111 | $4.69 B |
| 02/14/2025 | $22.73 | $22.85 (0.53%) | $22.95 | $22.69 | 12,100 | $4.73 B |
| 02/13/2025 | $22.82 | $23.02 (0.88%) | $23.19 | $22.70 | 21,200 | $4.77 B |
| 02/12/2025 | $22.65 | $22.76 (0.49%) | $22.77 | $22.62 | 15,140 | $4.71 B |
| 02/11/2025 | $22.70 | $22.87 (0.75%) | $22.99 | $22.67 | 27,700 | $4.73 B |
| 02/10/2025 | $22.69 | $22.73 (0.18%) | $22.86 | $22.65 | 14,449 | $4.71 B |
| 02/07/2025 | $22.55 | $22.57 (0.09%) | $22.74 | $22.50 | 8,600 | $4.67 B |
| 02/06/2025 | $22.67 | $22.59 (-0.35%) | $22.88 | $22.57 | 29,244 | $4.68 B |
| 02/05/2025 | $22.52 | $22.65 (0.58%) | $22.73 | $22.52 | 22,000 | $4.69 B |
| 02/04/2025 | $22.60 | $22.42 (-0.8%) | $22.60 | $22.40 | 37,233 | $4.64 B |
| 02/03/2025 | $22.51 | $22.47 (-0.18%) | $22.78 | $22.40 | 17,135 | $4.65 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.
