DTE Energy Company JR SUB DB 2017 E - DTW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.45	22.34	22.34	22.45	22.31	11,434
February 19, 2026	22.47	22.37	22.37	22.47	22.27	16,400
February 18, 2026	22.38	22.38	22.38	22.58	22.3	34,040
February 17, 2026	22.29	22.46	22.46	22.46	22.24	20,702
February 13, 2026	22.26	22.3	22.3	22.35	22.18	16,900
February 12, 2026	22.44	22.52	22.19	22.61	22.34	31,614
February 11, 2026	22.34	22.47	22.47	22.47	22.29	22,127
February 10, 2026	22.26	22.43	22.43	22.43	22.26	17,300
February 09, 2026	22.21	22.3	22.3	22.3	22.21	17,232
February 06, 2026	22.08	22.21	22.21	22.22	22.08	21,337
February 05, 2026	22.03	22.08	22.08	22.15	22.02	11,800
February 04, 2026	22.22	22.07	22.07	22.22	21.94	23,100
February 03, 2026	22.35	22.16	22.16	22.35	22.04	48,541
February 02, 2026	22.35	22.3	22.3	22.35	22.18	20,300
January 30, 2026	22.26	22.36	22.36	22.39	22.16	29,547
January 29, 2026	22.29	22.29	22.29	22.4	22.2	29,228
January 28, 2026	22.21	22.21	22.21	22.31	22.15	17,436
January 27, 2026	22.37	22.26	22.26	22.37	22.2	17,000
January 26, 2026	22.26	22.32	22.32	22.37	22.19	19,100
January 23, 2026	22.17	22.26	22.26	22.31	22.01	21,942
January 22, 2026	21.96	22.17	22.17	22.2	21.96	22,200
January 21, 2026	21.93	22.04	22.04	22.12	21.77	21,840
January 20, 2026	21.88	21.89	21.89	21.93	21.78	51,623
January 16, 2026	21.87	21.98	21.98	21.98	21.87	21,244
January 15, 2026	21.86	21.89	21.89	22.02	21.74	27,528
January 14, 2026	21.79	21.84	21.84	21.84	21.73	10,700
January 13, 2026	21.71	21.77	21.77	21.8	21.67	28,732
January 12, 2026	21.54	21.74	21.74	21.75	21.41	25,618
January 09, 2026	21.38	21.65	21.65	21.7	21.38	42,700
January 08, 2026	21.34	21.47	21.47	21.47	21.34	35,900
January 07, 2026	21.42	21.42	21.42	21.49	21.31	10,322
January 06, 2026	21.45	21.39	21.39	21.49	21.3	22,800
January 05, 2026	21.49	21.51	21.51	21.66	21.45	38,300
January 02, 2026	21.27	21.43	21.43	21.48	21.14	30,718
December 31, 2025	21	21.14	21.14	21.15	20.98	61,508
December 30, 2025	20.93	21.1	21.1	21.15	20.9	36,600
December 29, 2025	21.03	20.96	20.96	21.16	20.94	37,742
December 26, 2025	21.25	21.12	21.12	21.25	21.04	16,900
December 24, 2025	21.12	21.12	21.12	21.19	21.04	13,028
December 23, 2025	21.33	21.19	21.19	21.33	21.13	39,882
December 22, 2025	21.38	21.34	21.34	21.45	21.28	43,800
December 19, 2025	21.27	21.38	21.38	21.52	21.25	27,816
December 18, 2025	21.53	21.34	21.34	21.65	21.34	58,830
December 17, 2025	21.51	21.53	21.53	21.69	21.42	41,124
December 16, 2025	21.66	21.55	21.55	21.79	21.5	31,331
December 15, 2025	21.66	21.64	21.64	21.68	21.39	36,240
December 12, 2025	21.59	21.49	21.49	21.7	21.34	36,100
December 11, 2025	21.28	21.74	21.74	21.74	21.28	69,504
December 10, 2025	21.01	21.28	21.28	21.32	20.95	56,802
December 09, 2025	20.93	21	21	21.11	20.93	51,528
December 08, 2025	21.01	20.96	20.96	21.05	20.87	25,800
December 05, 2025	21.18	21.05	21.05	21.18	20.96	36,436
December 04, 2025	21.17	21.18	21.18	21.3	21.11	28,232
December 03, 2025	21.05	21.28	21.28	21.28	21.03	33,149
December 02, 2025	21.14	21.14	21.14	21.28	21.05	37,700
December 01, 2025	21.24	21.2	21.2	21.56	21.12	23,440
November 28, 2025	21.43	21.3	21.3	21.6	21.3	49,400
November 26, 2025	21.35	21.47	21.47	21.57	21.35	26,300
November 25, 2025	21.34	21.38	21.38	21.43	21.2	20,800
November 24, 2025	21.3	21.22	21.22	21.42	21.21	20,624

DTE Energy Company JR SUB DB 2017 E (DTW) NYSE