Canada markets open in 3 hours 20 minutes

DTE Energy Company JR SUB DB 2017 E (DTW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.92+0.14 (+0.61%)
At close: 04:00PM EDT
22.90 -0.02 (-0.09%)
After hours: 05:16PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202422.8023.0222.7722.9222.9229,600
May 01, 202422.6722.8322.6422.7822.7848,500
Apr 30, 202423.1323.1822.5622.5622.56110,300
Apr 29, 202423.1023.2323.0823.1723.1712,800
Apr 26, 202423.2023.4523.0723.0723.0729,700
Apr 25, 202423.2623.3523.0423.2523.2522,600
Apr 24, 202423.4423.5423.2623.5423.5416,000
Apr 23, 202423.1323.5623.1323.5623.5626,400
Apr 22, 202423.0423.1923.0123.0423.0417,200
Apr 19, 202422.9123.0922.9123.0423.04155,900
Apr 18, 202423.0523.1322.8422.9922.9939,300
Apr 17, 202423.1023.2523.0223.0923.0918,000
Apr 16, 202423.0023.2722.7723.0223.0293,000
Apr 15, 202423.7623.9223.0823.0823.0835,000
Apr 12, 202423.9024.0823.8423.8523.8516,300
Apr 11, 202424.3724.3723.9123.9723.9734,800
Apr 10, 202424.6124.6724.2524.3424.3467,000
Apr 09, 202424.7024.7924.6924.7624.7612,400
Apr 08, 202424.7624.7824.6724.6824.6813,000
Apr 05, 202424.7424.9024.7424.7824.7811,700
Apr 04, 202424.7024.7924.6824.7924.7916,600
Apr 03, 202424.4824.6724.4024.6324.6329,700
Apr 02, 202424.5024.7624.4124.5624.5617,700
Apr 01, 202424.7524.8324.4524.6824.6819,000
Mar 28, 202425.0225.0224.6824.7524.7579,800
Mar 27, 202424.9824.9824.8524.9324.9324,400
Mar 26, 202424.8524.9724.8124.9624.9626,700
Mar 25, 202424.9724.9724.8124.8624.8613,000
Mar 22, 202425.0925.0924.9524.9624.9623,800
Mar 21, 202425.0025.1724.9525.0525.0534,900
Mar 20, 202424.8424.9424.7924.9024.9045,500
Mar 19, 202424.5524.8424.5524.8024.8029,500
Mar 18, 202424.5624.6924.5424.6024.6018,400
Mar 15, 202424.6624.7324.5224.6224.6225,800
Mar 14, 202424.7224.7424.6224.6624.6634,100
Mar 13, 202424.7824.8824.7524.7824.789,800
Mar 12, 202424.7424.8324.7124.8024.8012,500
Mar 11, 202424.8524.8524.7824.8224.8211,300
Mar 08, 202424.8224.9124.7824.8024.8018,400
Mar 07, 202424.7624.9024.7624.8224.8223,100
Mar 06, 202424.6324.7724.6124.7324.7318,800
Mar 05, 202424.4924.5824.4924.5824.5812,700
Mar 04, 202424.5724.6524.4224.4224.4233,600
Mar 01, 202424.6524.7724.5924.6124.6116,300
Feb 29, 202424.5824.7924.5624.7024.70155,900
Feb 28, 202424.6124.6824.4724.6024.6024,900
Feb 27, 202424.6424.7224.4924.5424.5443,400
Feb 26, 202424.6424.6724.5324.6224.6238,400
Feb 23, 202424.3424.6124.2824.6124.6121,000
Feb 22, 202424.1524.3224.1324.2324.2316,900
Feb 21, 202424.1324.2324.0324.1424.1473,200
Feb 20, 202423.8324.1823.8324.1324.1325,900
Feb 16, 202423.8523.9623.8123.9023.9017,400
Feb 15, 202423.8523.9023.7623.9023.906,400
Feb 14, 202423.7623.7623.6423.7423.7410,900
Feb 14, 20240.328 Dividend
Feb 13, 202424.1824.3123.9523.9923.6619,600
Feb 12, 202424.3324.4724.1624.3924.0618,700
Feb 09, 202424.0324.2524.0024.2223.8930,800
Feb 08, 202424.0424.1823.9224.1023.7722,900
Feb 07, 202423.9324.1123.8624.1123.7817,200
Feb 06, 202423.7223.9123.7223.9023.5712,600
Feb 05, 202423.8623.9523.6423.8323.5114,400
Feb 02, 202423.7923.9623.6123.9423.6166,900
Feb 01, 202423.7023.9923.6223.9423.6119,100
Jan 31, 202423.9724.0123.6623.6623.34127,200
Jan 30, 202423.9523.9723.8123.9323.6025,300
Jan 29, 202423.9624.0223.8523.8523.5221,200
Jan 26, 202423.9924.0023.7523.9023.57155,200
Jan 25, 202423.8924.0223.8023.9923.6674,000
Jan 24, 202423.7723.9723.7723.8823.5565,300
Jan 23, 202423.8823.9823.7823.8923.5619,700
Jan 22, 202423.9524.0123.8023.9523.6274,900
Jan 19, 202423.9624.0223.8023.9423.61134,700
Jan 18, 202423.8923.9623.6723.8923.5629,400
Jan 17, 202423.6923.8523.6623.8523.5215,200
Jan 16, 202423.8423.9123.7523.8423.5117,500
Jan 12, 202423.9824.0423.8423.9123.5899,500
Jan 11, 202423.8624.1023.8224.0223.6913,000
Jan 10, 202423.9424.0023.7923.9023.5733,700
Jan 09, 202423.9224.0723.8523.8823.5524,600
Jan 08, 202423.7023.8923.6323.8923.5614,600
Jan 05, 202423.9423.9523.6823.6923.3725,400
Jan 04, 202424.0324.0323.8423.8423.5134,300
Jan 03, 202423.8924.0723.7823.8623.5347,400
Jan 02, 202424.4324.4324.0924.0923.7620,700
Dec 29, 202324.6524.7024.3224.4724.14135,100
Dec 28, 202324.6024.7124.4824.6724.3363,700
Dec 27, 202324.3024.6424.2024.6024.2647,600
Dec 26, 202324.2724.3724.1824.2323.9031,000
Dec 22, 202324.0624.2724.0424.1923.8632,300
Dec 21, 202323.9724.1723.8424.1123.7838,700
Dec 20, 202323.7123.9723.7123.9123.5818,700
Dec 19, 202323.6323.8323.4123.8323.5035,200
Dec 18, 202323.5523.6023.4623.5623.2423,900
Dec 15, 202323.5523.6923.3723.6323.3135,200
Dec 14, 202323.0323.6922.9823.5523.2329,300
Dec 13, 202322.8222.9022.5622.9022.5942,200
Dec 12, 202322.6722.7622.4822.5522.2418,100
Dec 11, 202322.6922.7422.4222.6222.3137,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...