-
5 DAY PERFORMANCE
-2.77% -
1 MONTH PERFORMANCE
-5.04% -
3 MONTH PERFORMANCE
-0.67% -
6 MONTH PERFORMANCE
+1.82% -
YEAR-TO-DATE PERFORMANCE
-3.72% -
1 YEAR PERFORMANCE
+2.30%
DTE Energy Company JR SUB DB 2017 E Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $23.75 | $23.56 (-0.8%) | $23.75 | $23.46 | 30,238 | $4.88 B |
| 11/13/2024 | $23.83 | $23.65 (-0.76%) | $23.90 | $23.61 | 30,946 | $4.90 B |
| 11/12/2024 | $23.87 | $23.74 (-0.54%) | $24.04 | $23.62 | 32,437 | $4.91 B |
| 11/11/2024 | $24.07 | $24.00 (-0.29%) | $24.26 | $23.94 | 10,338 | $4.97 B |
| 11/08/2024 | $24.02 | $24.23 (0.87%) | $24.24 | $23.95 | 24,500 | $5.02 B |
| 11/07/2024 | $23.66 | $23.87 (0.89%) | $23.90 | $23.58 | 36,500 | $4.94 B |
| 11/06/2024 | $23.60 | $23.66 (0.25%) | $23.79 | $23.59 | 36,300 | $4.90 B |
| 11/05/2024 | $23.67 | $23.87 (0.84%) | $23.88 | $23.67 | 26,048 | $4.94 B |
| 11/04/2024 | $23.48 | $23.64 (0.68%) | $23.64 | $23.35 | 73,341 | $4.89 B |
| 11/01/2024 | $23.61 | $23.37 (-1.02%) | $23.61 | $23.30 | 52,700 | $4.84 B |
| 10/31/2024 | $23.82 | $23.53 (-1.22%) | $24.03 | $23.48 | 231,223 | $4.87 B |
| 10/30/2024 | $23.93 | $23.92 (-0.04%) | $24.13 | $23.87 | 29,100 | $4.95 B |
| 10/29/2024 | $23.99 | $23.91 (-0.33%) | $23.99 | $23.80 | 25,300 | $4.95 B |
| 10/28/2024 | $24.19 | $24.08 (-0.45%) | $24.21 | $24.00 | 24,123 | $4.98 B |
| 10/25/2024 | $24.22 | $24.06 (-0.66%) | $24.31 | $24.01 | 21,200 | $4.98 B |
| 10/24/2024 | $24.30 | $24.12 (-0.74%) | $24.30 | $24.04 | 13,400 | $4.99 B |
| 10/23/2024 | $24.28 | $24.13 (-0.62%) | $24.34 | $24.04 | 16,100 | $4.99 B |
| 10/22/2024 | $24.48 | $24.40 (-0.33%) | $24.67 | $24.31 | 29,236 | $5.05 B |
| 10/21/2024 | $24.69 | $24.48 (-0.85%) | $24.90 | $24.38 | 12,314 | $5.07 B |
| 10/18/2024 | $24.72 | $24.74 (0.08%) | $24.89 | $24.72 | 8,602 | $5.14 B |
| 10/17/2024 | $24.80 | $24.72 (-0.32%) | $24.83 | $24.61 | 24,200 | $5.14 B |
| 10/16/2024 | $25.01 | $24.89 (-0.48%) | $25.05 | $24.81 | 27,241 | $5.17 B |
| 10/15/2024 | $24.93 | $25.01 (0.32%) | $25.11 | $24.87 | 19,310 | $5.20 B |
| 10/14/2024 | $24.70 | $24.81 (0.45%) | $24.94 | $24.70 | 25,300 | $5.15 B |
| 10/11/2024 | $24.72 | $24.76 (0.16%) | $24.76 | $24.68 | 11,200 | $5.14 B |
| 10/10/2024 | $24.61 | $24.71 (0.41%) | $24.76 | $24.61 | 9,840 | $5.13 B |
| 10/09/2024 | $24.77 | $24.69 (-0.32%) | $24.78 | $24.66 | 12,200 | $5.13 B |
| 10/08/2024 | $24.49 | $24.77 (1.14%) | $24.77 | $24.49 | 21,600 | $5.15 B |
| 10/07/2024 | $24.78 | $24.58 (-0.81%) | $24.78 | $24.53 | 18,700 | $5.11 B |
| 10/04/2024 | $24.73 | $24.79 (0.24%) | $24.84 | $24.68 | 21,034 | $5.15 B |
| 10/03/2024 | $24.85 | $24.87 (0.08%) | $24.91 | $24.85 | 10,600 | $5.17 B |
| 10/02/2024 | $24.69 | $24.87 (0.73%) | $24.87 | $24.59 | 35,229 | $5.17 B |
| 10/01/2024 | $24.68 | $24.74 (0.24%) | $24.75 | $24.54 | 19,200 | $5.14 B |
| 09/30/2024 | $24.70 | $24.61 (-0.36%) | $24.70 | $24.32 | 260,131 | $5.09 B |
| 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 |