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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	21.22	21.23	21.23	21.38	21.15	18,337
November 20, 2025	21.45	21.22	21.22	21.58	21.18	26,000
November 19, 2025	21.4	21.41	21.41	21.54	21.31	24,200
November 18, 2025	21.56	21.54	21.54	21.64	21.41	19,800
November 17, 2025	21.84	21.46	21.46	21.85	21.36	31,823
November 14, 2025	21.8	21.76	21.76	21.9	21.67	25,432
November 13, 2025	22.34	22.06	21.73	22.35	22.04	19,409
November 12, 2025	22.21	22.34	22.01	22.41	22.19	22,209
November 11, 2025	22.18	22.29	21.96	22.31	22.18	26,600
November 10, 2025	22.01	22.18	21.85	22.19	21.95	22,526
November 07, 2025	22.13	22	22	22.13	21.93	25,425
November 06, 2025	21.97	22.09	22.09	22.11	21.97	18,700
November 05, 2025	22.02	22.09	22.09	22.12	21.94	25,210
November 04, 2025	22	21.92	21.92	22.07	21.83	21,806
November 03, 2025	22.08	22.12	22.12	22.17	21.94	15,700
October 31, 2025	22.22	22.07	22.07	22.43	21.94	65,000
October 30, 2025	22.48	22.27	22.27	22.48	22.17	9,900
October 29, 2025	22.44	22.45	22.45	22.55	22.42	13,904
October 28, 2025	22.43	22.56	22.56	22.56	22.43	18,000
October 27, 2025	22.51	22.52	22.52	22.52	22.47	11,329
October 24, 2025	22.58	22.47	22.47	22.58	22.38	12,348
October 23, 2025	22.23	22.48	22.48	22.5	22.23	23,904
October 22, 2025	22.35	22.33	22.33	22.45	22.26	14,600
October 21, 2025	22.36	22.46	22.46	22.6	22.36	14,836
October 20, 2025	22.27	22.53	22.53	22.54	22.27	17,509
October 17, 2025	22.19	22.33	22.33	22.33	22.12	34,300
October 16, 2025	22.12	22.23	22.23	22.33	22.11	13,935
October 15, 2025	22.1	22.19	22.19	22.24	22.08	14,600
October 14, 2025	21.94	22.04	22.04	22.29	21.93	82,549
October 13, 2025	22.11	22.29	22.29	22.29	22.01	17,500
October 10, 2025	22.26	22.06	22.06	22.26	21.99	7,600
October 09, 2025	22.25	22.18	22.18	22.38	22.05	11,500
October 08, 2025	22.41	22.37	22.37	22.43	22.27	15,700
October 07, 2025	22.34	22.35	22.35	22.45	22.29	12,130
October 06, 2025	22.45	22.4	22.4	22.45	22.28	10,300
October 03, 2025	22.36	22.45	22.45	22.5	22.36	14,400
October 02, 2025	22.51	22.46	22.46	22.62	22.27	15,900
October 01, 2025	22.32	22.46	22.46	22.49	22.21	31,300
September 30, 2025	22.59	22.28	22.28	22.6	22.21	44,223
September 29, 2025	22.68	22.48	22.48	22.68	22.41	23,906
September 26, 2025	22.6	22.67	22.67	22.72	22.6	11,900
September 25, 2025	22.67	22.66	22.66	22.7	22.58	16,500
September 24, 2025	22.83	22.77	22.77	22.83	22.61	18,400
September 23, 2025	22.85	22.68	22.68	22.85	22.68	13,422
September 22, 2025	22.76	22.83	22.83	22.87	22.73	10,936
September 19, 2025	22.63	22.88	22.88	22.92	22.51	15,804
September 18, 2025	22.71	22.73	22.73	22.79	22.6	26,091
September 17, 2025	22.88	22.81	22.81	22.95	22.64	24,000
September 16, 2025	22.86	22.76	22.76	22.95	22.73	25,315
September 15, 2025	23.04	22.93	22.93	23.14	22.78	52,200
September 12, 2025	22.9	22.93	22.93	22.95	22.78	9,347
September 11, 2025	22.83	22.93	22.93	23.08	22.66	18,500

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