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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	23.01	22.77	22.77	23.01	22.65	16,200
September 09, 2025	22.91	22.94	22.94	23	22.55	34,723
September 08, 2025	22.95	23	23	23.12	22.91	19,523
September 05, 2025	22.88	22.95	22.95	23.11	22.88	18,200
September 04, 2025	22.67	22.82	22.82	22.83	22.63	19,500
September 03, 2025	22.6	22.79	22.79	22.84	22.41	28,427
September 02, 2025	22.7	22.64	22.64	22.88	22.6	12,021
August 29, 2025	22.98	22.69	22.69	22.98	22.69	96,300
August 28, 2025	22.92	22.98	22.98	23.23	22.84	13,000
August 27, 2025	22.76	22.93	22.93	23	22.76	10,307
August 26, 2025	23	22.85	22.85	23	22.75	12,803
August 25, 2025	22.89	22.91	22.91	23.02	22.75	13,644
August 22, 2025	22.91	23.02	23.02	23.1	22.84	15,429
August 21, 2025	22.85	22.79	22.79	22.95	22.79	13,711
August 20, 2025	22.92	22.95	22.97	23.09	22.86	12,158
August 19, 2025	22.84	22.97	22.97	23.07	22.69	18,222
August 18, 2025	22.6	22.85	22.85	22.85	22.54	18,272
August 15, 2025	22.71	22.6	22.6	22.74	22.59	8,100
August 14, 2025	23.02	23	22.67	23.05	22.88	21,300
August 13, 2025	22.83	22.93	22.6	23.05	22.71	18,300
August 12, 2025	22.73	22.82	22.49	22.89	22.68	12,200
August 11, 2025	22.62	22.74	22.42	22.79	22.57	17,200
August 08, 2025	22.7	22.7	22.38	22.77	22.65	12,313
August 07, 2025	22.86	22.72	22.39	22.94	22.6	27,239
August 06, 2025	23.09	22.95	22.62	23.09	22.86	18,200
August 05, 2025	22.89	23.06	22.73	23.07	22.88	28,500
August 04, 2025	22.78	22.89	22.56	22.97	22.56	10,200
August 01, 2025	22.55	22.52	22.2	22.58	22.46	16,824
July 31, 2025	22.1	22.59	22.27	22.67	21.89	66,200
July 30, 2025	21.9	22.19	22.19	22.25	21.6	17,600
July 29, 2025	21.53	21.95	21.95	21.96	21.5	19,828
July 28, 2025	21.54	21.65	21.65	21.65	21.42	21,700
July 25, 2025	21.34	21.69	21.69	21.77	21.34	22,100

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