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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	21.33	21.39	21.39	21.44	21.29	14,600
July 23, 2025	21.58	21.39	21.39	21.65	21.34	24,800
July 22, 2025	21.66	21.57	21.57	21.73	21.49	13,200
July 21, 2025	21.54	21.63	21.63	21.74	21.46	23,500
July 18, 2025	21.57	21.42	21.42	21.65	21.38	12,900
July 17, 2025	21.29	21.43	21.43	21.5	21.29	25,146
July 16, 2025	21.57	21.28	21.28	21.63	21.22	33,836
July 15, 2025	21.67	21.44	21.44	21.67	21.36	17,419
July 14, 2025	21.72	21.61	21.61	21.72	21.54	23,036
July 11, 2025	21.65	21.67	21.67	21.73	21.43	29,500
July 10, 2025	21.34	21.8	21.8	21.8	21.34	28,100
July 09, 2025	21.24	21.39	21.39	21.45	21.2	28,029
July 08, 2025	21.14	21.19	21.19	21.31	21.11	30,400
July 07, 2025	21.3	21.22	21.22	21.47	21.16	28,729
July 03, 2025	21.48	21.34	21.34	21.61	21.34	24,900
July 02, 2025	21.1	21.54	21.54	21.55	21.06	36,800
July 01, 2025	21.1	21.17	21.17	21.24	21.05	29,300
June 30, 2025	21.16	21	21	21.4	21	108,400
June 27, 2025	21.33	21.16	21.16	21.4	21.16	15,219
June 26, 2025	21.16	21.27	21.27	21.3	21.16	25,900
June 25, 2025	21.24	21.17	21.17	21.33	21.16	26,638
June 24, 2025	21.19	21.25	21.25	21.33	21.16	14,506
June 23, 2025	21.2	21.16	21.16	21.24	21.13	17,040
June 20, 2025	21.25	21.18	21.18	21.25	21.15	13,300
June 18, 2025	21.08	21.14	21.14	21.26	21.07	21,318
June 17, 2025	21.11	21.07	21.07	21.22	21.02	23,900
June 16, 2025	21.09	21.11	21.11	21.31	21.01	46,300
June 13, 2025	21.41	21.11	21.11	21.41	21.07	9,448
June 12, 2025	21.36	21.28	21.28	21.36	21.26	12,236
June 11, 2025	21.45	21.35	21.35	21.52	21.35	17,600
June 10, 2025	21.4	21.43	21.43	21.47	21.36	20,600
June 09, 2025	21.33	21.39	21.39	21.5	21.33	20,300
June 06, 2025	21.47	21.33	21.33	21.47	21.33	8,933
June 05, 2025	21.54	21.47	21.47	21.54	21.41	26,547
June 04, 2025	21.31	21.39	21.39	21.5	21.31	18,700
June 03, 2025	21.4	21.33	21.33	21.4	21.25	16,700
June 02, 2025	21.33	21.26	21.26	21.33	21.23	22,700
May 30, 2025	21.32	21.35	21.35	21.39	21.15	89,338
May 29, 2025	21.2	21.25	21.25	21.34	21.2	11,300
May 28, 2025	21.21	21.22	21.22	21.3	21.17	20,800
May 27, 2025	21.08	21.3	21.3	21.3	21.01	9,939
May 23, 2025	20.94	21.09	21.09	21.09	20.85	16,100
May 22, 2025	20.95	20.97	20.97	21.01	20.93	12,300

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