5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
-0.09%
3 MONTH PERFORMANCE
-3.28%
6 MONTH PERFORMANCE
-1.81%
YEAR-TO-DATE PERFORMANCE
-3.81%
1 YEAR PERFORMANCE
-10.25%
DTE Energy Company JR SUB DB 2017 E Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $21.33 | $21.16 (-0.8%) | $21.40 | $21.16 | 15.22 K | $4.38 B |
| 06/26/2025 | $21.16 | $21.27 (0.52%) | $21.30 | $21.16 | 25.90 K | $4.40 B |
| 06/25/2025 | $21.24 | $21.17 (-0.33%) | $21.33 | $21.16 | 26.64 K | $4.38 B |
| 06/24/2025 | $21.19 | $21.25 (0.28%) | $21.33 | $21.16 | 14.51 K | $4.40 B |
| 06/23/2025 | $21.20 | $21.16 (-0.19%) | $21.24 | $21.13 | 17.04 K | $4.38 B |
| 06/20/2025 | $21.25 | $21.18 (-0.33%) | $21.25 | $21.15 | 13.30 K | $4.38 B |
| 06/18/2025 | $21.08 | $21.14 (0.28%) | $21.26 | $21.07 | 21.32 K | $4.38 B |
| 06/17/2025 | $21.11 | $21.07 (-0.19%) | $21.22 | $21.02 | 23.90 K | $4.36 B |
| 06/16/2025 | $21.09 | $21.11 (0.09%) | $21.31 | $21.01 | 46.30 K | $4.37 B |
| 06/13/2025 | $21.41 | $21.11 (-1.4%) | $21.41 | $21.07 | 9.45 K | $4.37 B |
| 06/12/2025 | $21.36 | $21.28 (-0.37%) | $21.36 | $21.26 | 12.24 K | $4.40 B |
| 06/11/2025 | $21.45 | $21.35 (-0.47%) | $21.52 | $21.35 | 17.60 K | $4.42 B |
| 06/10/2025 | $21.40 | $21.43 (0.14%) | $21.47 | $21.36 | 20.60 K | $4.44 B |
| 06/09/2025 | $21.33 | $21.39 (0.28%) | $21.50 | $21.33 | 20.30 K | $4.43 B |
| 06/06/2025 | $21.47 | $21.33 (-0.65%) | $21.47 | $21.30 | 8.93 K | $4.42 B |
| 06/05/2025 | $21.54 | $21.47 (-0.32%) | $21.54 | $21.41 | 26.55 K | $4.44 B |
| 06/04/2025 | $21.31 | $21.39 (0.38%) | $21.50 | $21.31 | 18.70 K | $4.43 B |
| 06/03/2025 | $21.40 | $21.33 (-0.33%) | $21.40 | $21.25 | 16.70 K | $4.42 B |
| 06/02/2025 | $21.33 | $21.26 (-0.33%) | $21.33 | $21.23 | 22.70 K | $4.40 B |
| 05/30/2025 | $21.32 | $21.35 (0.14%) | $21.39 | $21.15 | 89.34 K | $4.42 B |
| 05/29/2025 | $21.20 | $21.25 (0.24%) | $21.34 | $21.20 | 11.30 K | $4.40 B |
| 05/28/2025 | $21.21 | $21.22 (0.05%) | $21.30 | $21.17 | 20.80 K | $4.39 B |
| 05/27/2025 | $21.08 | $21.30 (1.04%) | $21.30 | $21.01 | 9.94 K | $4.41 B |
| 05/23/2025 | $20.94 | $21.09 (0.72%) | $21.09 | $20.85 | 16.10 K | $4.37 B |
| 05/22/2025 | $20.95 | $20.97 (0.1%) | $21.01 | $20.93 | 12.30 K | $4.34 B |
| 05/21/2025 | $21.31 | $21.01 (-1.41%) | $21.32 | $20.92 | 20.20 K | $4.35 B |
| 05/20/2025 | $21.34 | $21.35 (0.05%) | $21.44 | $21.30 | 21.30 K | $4.42 B |
| 05/19/2025 | $21.13 | $21.37 (1.14%) | $21.37 | $21.13 | 24.83 K | $4.42 B |
| 05/16/2025 | $21.28 | $21.18 (-0.47%) | $21.33 | $21.12 | 25.41 K | $4.38 B |
| 05/15/2025 | $21.46 | $21.51 (0.23%) | $21.54 | $21.46 | 15.90 K | $4.45 B |
| 05/14/2025 | $21.44 | $21.43 (-0.05%) | $21.53 | $21.39 | 14.43 K | $4.44 B |
| 05/13/2025 | $21.53 | $21.49 (-0.19%) | $21.55 | $21.37 | 16.30 K | $4.45 B |
| 05/12/2025 | $21.74 | $21.41 (-1.52%) | $21.74 | $21.41 | 17.00 K | $4.43 B |
| 05/09/2025 | $21.49 | $21.52 (0.14%) | $21.61 | $21.46 | 13.20 K | $4.45 B |
| 05/08/2025 | $21.59 | $21.46 (-0.6%) | $21.65 | $21.42 | 30.00 K | $4.44 B |
| 05/07/2025 | $21.35 | $21.51 (0.75%) | $21.51 | $21.24 | 22.20 K | $4.45 B |
| 05/06/2025 | $21.33 | $21.26 (-0.33%) | $21.33 | $21.24 | 8.11 K | $4.40 B |
| 05/05/2025 | $21.25 | $21.24 (-0.05%) | $21.42 | $21.20 | 15.80 K | $4.40 B |
| 05/02/2025 | $21.24 | $21.42 (0.85%) | $21.44 | $21.15 | 24.70 K | $4.43 B |
| 05/01/2025 | $21.32 | $21.31 (-0.05%) | $21.47 | $21.12 | 22.60 K | $4.41 B |
| 04/30/2025 | $21.40 | $21.17 (-1.07%) | $21.40 | $21.15 | 24.70 K | $4.38 B |
| 04/29/2025 | $21.34 | $21.43 (0.42%) | $21.51 | $21.31 | 8.20 K | $4.44 B |
| 04/28/2025 | $21.32 | $21.42 (0.47%) | $21.42 | $21.21 | 16.20 K | $4.43 B |
| 04/25/2025 | $21.27 | $21.40 (0.61%) | $21.47 | $21.27 | 12.73 K | $4.43 B |
| 04/24/2025 | $21.30 | $21.39 (0.42%) | $21.45 | $20.98 | 14.51 K | $4.43 B |
| 04/23/2025 | $21.21 | $21.23 (0.09%) | $21.37 | $21.15 | 13.91 K | $4.39 B |
| 04/22/2025 | $20.90 | $21.00 (0.48%) | $21.12 | $20.86 | 24.72 K | $4.35 B |
| 04/21/2025 | $21.01 | $20.84 (-0.81%) | $21.01 | $20.78 | 17.52 K | $4.31 B |
| 04/17/2025 | $20.92 | $20.97 (0.24%) | $21.04 | $20.81 | 47.62 K | $4.34 B |
| 04/16/2025 | $20.75 | $20.86 (0.53%) | $20.90 | $20.74 | 22.90 K | $4.32 B |
| 04/15/2025 | $20.83 | $20.68 (-0.72%) | $20.90 | $20.65 | 19.10 K | $4.28 B |
| 04/14/2025 | $20.66 | $20.71 (0.24%) | $20.91 | $20.60 | 32.70 K | $4.29 B |
| 04/11/2025 | $20.95 | $20.57 (-1.81%) | $21.00 | $20.55 | 28.93 K | $4.26 B |
| 04/10/2025 | $21.18 | $20.97 (-0.99%) | $21.35 | $20.93 | 40.32 K | $4.34 B |
| 04/09/2025 | $20.91 | $21.38 (2.25%) | $21.64 | $20.88 | 20.10 K | $4.43 B |
| 04/08/2025 | $21.38 | $21.13 (-1.17%) | $21.39 | $21.07 | 22.11 K | $4.37 B |
| 04/07/2025 | $21.35 | $21.16 (-0.89%) | $21.66 | $20.88 | 28.90 K | $4.38 B |
| 04/04/2025 | $21.30 | $21.47 (0.8%) | $21.53 | $21.03 | 24.92 K | $4.44 B |
| 04/03/2025 | $21.46 | $21.48 (0.09%) | $21.61 | $21.21 | 29.34 K | $4.45 B |
| 04/02/2025 | $21.50 | $21.67 (0.79%) | $21.72 | $21.50 | 15.02 K | $4.49 B |
| 04/01/2025 | $21.70 | $21.56 (-0.65%) | $21.75 | $21.51 | 12.65 K | $4.46 B |
| 03/31/2025 | $22.08 | $21.63 (-2.04%) | $22.08 | $21.39 | 167.00 K | $4.48 B |
| 03/28/2025 | $22.16 | $21.92 (-1.08%) | $22.25 | $21.91 | 26.80 K | $4.54 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.
