DTW Historical Prices
DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077 · daily open, high, low, close & volume
Trading days
249
Period high
22.61
Period low
17.47
Period change
-19.10%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 17.93 | 18.05 | 17.70 | 17.87 | -0.72% | 42,799 |
| Nov 4, 2026 | 17.68 | 18.06 | 17.67 | 18.00 | +2.10% | 43,585 |
| Nov 3, 2026 | 17.93 | 17.93 | 17.63 | 17.63 | -1.23% | 54,020 |
| Nov 2, 2026 | 17.90 | 17.92 | 17.70 | 17.85 | +0.79% | 24,554 |
| Oct 30, 2026 | 17.65 | 17.84 | 17.53 | 17.71 | +0.62% | 63,555 |
| Oct 29, 2026 | 17.66 | 17.84 | 17.50 | 17.60 | -0.28% | 52,572 |
| Oct 28, 2026 | 17.97 | 18.01 | 17.47 | 17.65 | -0.34% | 56,066 |
| Oct 27, 2026 | 17.80 | 18.00 | 17.68 | 17.71 | -0.84% | 43,368 |
| Oct 26, 2026 | 17.85 | 18.21 | 17.78 | 17.86 | +0.45% | 43,338 |
| Oct 23, 2026 | 17.84 | 17.90 | 17.76 | 17.78 | +0.11% | 26,364 |
| Oct 22, 2026 | 17.75 | 18.24 | 17.69 | 17.76 | +0.17% | 33,997 |
| Oct 21, 2026 | 17.91 | 18.00 | 17.69 | 17.73 | -1.23% | 34,959 |
| Oct 20, 2026 | 18.15 | 18.20 | 17.88 | 17.95 | -0.77% | 36,303 |
| Oct 19, 2026 | 18.26 | 18.34 | 18.08 | 18.09 | -1.47% | 24,026 |
| Oct 16, 2026 | 18.35 | 18.73 | 18.22 | 18.36 | +0.05% | 58,602 |
| Oct 15, 2026 | 18.21 | 18.54 | 18.07 | 18.35 | +1.83% | 38,445 |
| Oct 14, 2026 | 18.06 | 18.15 | 17.95 | 18.02 | -0.72% | 25,466 |
| Oct 13, 2026 | 18.00 | 18.30 | 18.00 | 18.15 | +0.83% | 23,883 |
| Oct 12, 2026 | 18.39 | 18.49 | 17.87 | 18.00 | -1.69% | 40,209 |
| Oct 9, 2026 | 18.27 | 18.54 | 18.27 | 18.31 | -1.08% | 12,874 |
| Oct 8, 2026 | 18.30 | 18.55 | 18.07 | 18.51 | +1.15% | 33,264 |
| Oct 7, 2026 | 18.34 | 18.41 | 18.07 | 18.30 | -1.35% | 38,288 |
| Oct 6, 2026 | 18.70 | 18.70 | 18.48 | 18.55 | -0.48% | 26,122 |
| Oct 5, 2026 | 18.51 | 18.70 | 18.24 | 18.64 | +0.32% | 31,412 |
| Oct 2, 2026 | 18.43 | 18.65 | 18.43 | 18.58 | +0.60% | 34,653 |
| Oct 1, 2026 | 17.87 | 18.55 | 17.70 | 18.47 | +3.18% | 59,597 |
| Sep 30, 2026 | 18.24 | 18.44 | 17.66 | 17.90 | -1.76% | 105,772 |
| Sep 29, 2026 | 18.50 | 18.50 | 18.01 | 18.22 | -1.46% | 33,487 |
| Sep 28, 2026 | 18.41 | 18.65 | 18.34 | 18.49 | -0.32% | 41,558 |
| Sep 25, 2026 | 18.46 | 18.63 | 18.24 | 18.55 | +0.11% | 28,661 |
| Sep 24, 2026 | 18.86 | 18.88 | 18.47 | 18.53 | -1.33% | 29,432 |
| Sep 23, 2026 | 19.03 | 19.34 | 18.61 | 18.78 | -1.00% | 25,069 |
| Sep 22, 2026 | 18.97 | 19.20 | 18.90 | 18.97 | -0.11% | 17,641 |
| Sep 21, 2026 | 18.96 | 19.32 | 18.90 | 18.99 | -0.63% | 29,295 |
| Sep 18, 2026 | 19.05 | 19.24 | 18.99 | 19.11 | -0.57% | 14,698 |
| Sep 17, 2026 | 19.36 | 19.36 | 18.99 | 19.22 | -0.26% | 23,399 |
| Sep 16, 2026 | 19.12 | 19.42 | 19.01 | 19.27 | +0.73% | 27,250 |
| Sep 15, 2026 | 19.10 | 19.17 | 18.85 | 19.13 | -0.10% | 55,938 |
| Sep 14, 2026 | 19.00 | 19.24 | 18.76 | 19.15 | +0.00% | 22,005 |
| Sep 11, 2026 | 19.00 | 19.30 | 18.90 | 19.15 | +0.05% | 53,554 |
| Sep 9, 2026 | 19.32 | 19.33 | 19.11 | 19.14 | -1.34% | 29,623 |
| Sep 8, 2026 | 19.49 | 19.52 | 19.37 | 19.40 | -0.41% | 23,062 |
| Sep 4, 2026 | 19.40 | 19.57 | 19.35 | 19.48 | +0.26% | 31,283 |
| Sep 3, 2026 | 19.50 | 19.61 | 19.40 | 19.43 | -0.41% | 13,125 |
| Sep 2, 2026 | 19.19 | 19.61 | 19.15 | 19.51 | +0.15% | 43,666 |
| Aug 31, 2026 | 19.39 | 19.60 | 19.11 | 19.48 | -0.61% | 30,422 |
| Aug 28, 2026 | 19.73 | 19.84 | 19.20 | 19.60 | -1.21% | 37,036 |
| Aug 27, 2026 | 19.39 | 19.85 | 19.25 | 19.84 | +2.27% | 75,104 |
| Aug 26, 2026 | 19.38 | 19.65 | 19.25 | 19.40 | -0.36% | 16,606 |
| Aug 25, 2026 | 19.40 | 19.57 | 19.30 | 19.47 | +0.72% | 17,162 |
| Aug 24, 2026 | 19.21 | 19.33 | 19.18 | 19.33 | +0.49% | 23,933 |
| Aug 21, 2026 | 19.40 | 19.40 | 19.18 | 19.23 | -0.70% | 29,564 |
| Aug 20, 2026 | 19.48 | 19.49 | 19.25 | 19.37 | -1.22% | 28,313 |
| Aug 19, 2026 | 19.36 | 19.74 | 19.31 | 19.61 | +1.77% | 71,439 |
| Aug 18, 2026 | 19.49 | 19.49 | 19.15 | 19.27 | -1.19% | 21,171 |
| Aug 17, 2026 | 19.66 | 19.66 | 19.47 | 19.50 | -2.21% | 20,019 |
| Aug 14, 2026 | 19.94 | 19.95 | 19.83 | 19.94 | -0.15% | 28,947 |
| Aug 13, 2026 | 19.98 | 19.99 | 19.86 | 19.97 | +0.35% | 22,901 |
| Aug 12, 2026 | 20.02 | 20.02 | 19.86 | 19.90 | -0.25% | 11,050 |
| Aug 11, 2026 | 20.01 | 20.03 | 19.86 | 19.95 | -0.30% | 19,456 |
| Aug 10, 2026 | 20.05 | 20.10 | 20.00 | 20.01 | -0.45% | 24,486 |
| Aug 7, 2026 | 20.07 | 20.19 | 20.07 | 20.10 | +0.10% | 19,646 |
| Aug 6, 2026 | 20.24 | 20.24 | 20.07 | 20.08 | -0.54% | 18,998 |
| Aug 5, 2026 | 20.30 | 20.30 | 20.16 | 20.19 | -0.35% | 34,231 |
| Aug 4, 2026 | 20.26 | 20.32 | 20.20 | 20.26 | +0.05% | 24,828 |
| Aug 3, 2026 | 20.35 | 20.35 | 20.17 | 20.25 | +0.20% | 18,910 |
| Jul 31, 2026 | 20.21 | 20.31 | 20.12 | 20.21 | +0.05% | 51,514 |
| Jul 30, 2026 | 20.10 | 20.21 | 20.05 | 20.20 | +0.45% | 26,873 |
| Jul 29, 2026 | 20.16 | 20.16 | 20.05 | 20.11 | -0.30% | 27,623 |
| Jul 28, 2026 | 20.06 | 20.21 | 20.05 | 20.17 | +0.47% | 17,248 |
| Jul 27, 2026 | 20.09 | 20.20 | 20.06 | 20.07 | -0.02% | 13,215 |
| Jul 24, 2026 | 20.07 | 20.15 | 20.05 | 20.08 | +0.05% | 8,350 |
| Jul 23, 2026 | 20.20 | 20.23 | 20.04 | 20.07 | -0.89% | 25,781 |
| Jul 22, 2026 | 20.26 | 20.34 | 20.21 | 20.25 | -0.05% | 16,061 |
| Jul 21, 2026 | 20.35 | 20.35 | 20.26 | 20.26 | -0.34% | 17,708 |
| Jul 20, 2026 | 20.29 | 20.39 | 20.25 | 20.33 | +0.10% | 22,680 |
| Jul 17, 2026 | 20.25 | 20.34 | 20.25 | 20.31 | +0.00% | 18,932 |
| Jul 16, 2026 | 20.30 | 20.46 | 20.26 | 20.31 | -0.44% | 33,571 |
| Jul 15, 2026 | 20.37 | 20.43 | 20.33 | 20.40 | +0.15% | 17,051 |
| Jul 14, 2026 | 20.38 | 20.39 | 20.27 | 20.37 | +0.39% | 17,972 |
| Jul 13, 2026 | 20.39 | 20.39 | 20.25 | 20.29 | -0.54% | 23,071 |
| Jul 10, 2026 | 20.35 | 20.40 | 20.27 | 20.40 | +0.05% | 26,064 |
| Jul 9, 2026 | 20.40 | 20.50 | 20.35 | 20.39 | -0.05% | 21,129 |
| Jul 8, 2026 | 20.50 | 20.50 | 20.25 | 20.40 | -0.63% | 37,310 |
| Jul 7, 2026 | 20.62 | 20.62 | 20.48 | 20.53 | -0.44% | 32,928 |
| Jul 6, 2026 | 20.56 | 20.64 | 20.55 | 20.62 | +0.39% | 23,353 |
| Jul 2, 2026 | 20.58 | 20.64 | 20.40 | 20.54 | +0.00% | 52,385 |
| Jul 1, 2026 | 20.47 | 20.64 | 20.45 | 20.54 | +0.49% | 43,872 |
| Jun 30, 2026 | 20.58 | 22.10 | 20.30 | 20.44 | -0.82% | 263,418 |
| Jun 29, 2026 | 20.52 | 20.73 | 20.51 | 20.61 | +0.44% | 39,850 |
| Jun 26, 2026 | 20.66 | 20.80 | 20.51 | 20.52 | -1.01% | 38,081 |
| Jun 25, 2026 | 20.77 | 20.87 | 20.66 | 20.73 | -0.19% | 26,352 |
| Jun 24, 2026 | 20.76 | 20.83 | 20.71 | 20.77 | +0.14% | 30,515 |
| Jun 23, 2026 | 20.83 | 20.86 | 20.73 | 20.74 | -0.67% | 30,352 |
| Jun 22, 2026 | 20.98 | 21.03 | 20.78 | 20.88 | -0.81% | 25,968 |
| Jun 18, 2026 | 21.11 | 21.11 | 20.97 | 21.05 | -0.28% | 14,300 |
| Jun 17, 2026 | 21.05 | 21.11 | 20.96 | 21.11 | +0.29% | 33,287 |
| Jun 16, 2026 | 20.93 | 21.05 | 20.93 | 21.05 | +0.57% | 24,879 |
| Jun 15, 2026 | 20.87 | 20.96 | 20.86 | 20.93 | +0.14% | 20,336 |
| Jun 12, 2026 | 20.87 | 20.92 | 20.85 | 20.90 | -0.05% | 10,381 |
| Jun 11, 2026 | 20.83 | 20.96 | 20.83 | 20.91 | +0.24% | 17,477 |
| Jun 10, 2026 | 20.81 | 20.96 | 20.77 | 20.86 | -0.19% | 45,723 |
| Jun 9, 2026 | 20.97 | 20.97 | 20.77 | 20.90 | -0.14% | 18,571 |
| Jun 8, 2026 | 20.85 | 20.93 | 20.80 | 20.93 | +0.38% | 18,471 |
| Jun 5, 2026 | 20.87 | 20.89 | 20.76 | 20.85 | -0.33% | 25,063 |
| Jun 4, 2026 | 20.93 | 21.08 | 20.91 | 20.92 | +0.05% | 12,713 |
| Jun 3, 2026 | 21.06 | 21.14 | 20.84 | 20.91 | -0.52% | 19,346 |
| Jun 2, 2026 | 21.04 | 21.09 | 21.00 | 21.02 | -0.38% | 24,523 |
| Jun 1, 2026 | 21.09 | 21.22 | 21.01 | 21.10 | +0.29% | 22,313 |
| May 29, 2026 | 21.31 | 21.31 | 21.04 | 21.04 | -0.96% | 42,539 |
| May 28, 2026 | 21.24 | 21.34 | 21.16 | 21.25 | +0.40% | 23,682 |
| May 27, 2026 | 21.18 | 21.23 | 21.14 | 21.16 | +0.00% | 7,210 |
| May 26, 2026 | 21.13 | 21.25 | 21.08 | 21.16 | +0.17% | 11,131 |
| May 22, 2026 | 21.10 | 21.20 | 21.06 | 21.13 | -0.12% | 14,765 |
| May 21, 2026 | 21.14 | 21.20 | 20.99 | 21.15 | -0.52% | 16,740 |
| May 20, 2026 | 21.16 | 21.27 | 21.07 | 21.26 | +0.90% | 15,520 |
| May 19, 2026 | 21.17 | 21.22 | 21.07 | 21.07 | -0.94% | 17,043 |
| May 18, 2026 | 21.20 | 21.32 | 21.20 | 21.27 | +0.14% | 12,960 |
| May 15, 2026 | 21.40 | 21.44 | 21.23 | 21.24 | -2.57% | 11,171 |
| May 14, 2026 | 21.80 | 21.80 | 21.73 | 21.80 | +0.25% | 11,681 |
| May 13, 2026 | 21.79 | 21.82 | 21.73 | 21.75 | -0.21% | 14,428 |
| May 12, 2026 | 21.77 | 21.83 | 21.73 | 21.79 | -0.18% | 26,178 |
| May 11, 2026 | 21.81 | 21.90 | 21.76 | 21.83 | +0.09% | 18,586 |
| May 8, 2026 | 21.82 | 21.94 | 21.72 | 21.81 | +0.41% | 21,233 |
| May 7, 2026 | 21.80 | 21.84 | 21.71 | 21.72 | -0.46% | 13,282 |
| May 6, 2026 | 21.81 | 21.87 | 21.73 | 21.82 | +0.55% | 13,722 |
| May 5, 2026 | 21.68 | 21.77 | 21.61 | 21.70 | -0.09% | 18,911 |
| May 4, 2026 | 21.79 | 21.79 | 21.60 | 21.72 | +0.05% | 14,403 |
| May 1, 2026 | 21.80 | 21.80 | 21.66 | 21.71 | -0.05% | 13,546 |
| Apr 30, 2026 | 21.50 | 21.78 | 21.50 | 21.72 | +0.51% | 27,263 |
| Apr 29, 2026 | 21.75 | 21.75 | 21.55 | 21.61 | -0.37% | 15,915 |
| Apr 28, 2026 | 21.66 | 21.79 | 21.55 | 21.69 | +0.00% | 23,145 |
| Apr 27, 2026 | 21.61 | 21.75 | 21.54 | 21.69 | +0.14% | 13,133 |
| Apr 24, 2026 | 21.43 | 21.75 | 21.43 | 21.66 | +0.19% | 9,874 |
| Apr 23, 2026 | 21.48 | 21.65 | 21.42 | 21.62 | +0.19% | 23,134 |
| Apr 22, 2026 | 21.57 | 21.61 | 21.41 | 21.58 | +0.75% | 15,777 |
| Apr 21, 2026 | 21.60 | 21.64 | 21.38 | 21.42 | -0.51% | 17,813 |
| Apr 20, 2026 | 21.51 | 21.65 | 21.50 | 21.53 | -0.32% | 16,474 |
| Apr 17, 2026 | 21.54 | 21.65 | 21.51 | 21.60 | +0.42% | 13,393 |
| Apr 16, 2026 | 21.53 | 21.59 | 21.50 | 21.51 | -0.56% | 28,157 |
| Apr 15, 2026 | 21.53 | 21.67 | 21.43 | 21.63 | +0.37% | 21,372 |
| Apr 14, 2026 | 21.20 | 21.55 | 21.20 | 21.55 | +1.51% | 18,510 |
| Apr 13, 2026 | 21.15 | 21.24 | 20.97 | 21.23 | +0.33% | 19,550 |
| Apr 10, 2026 | 20.83 | 21.36 | 20.83 | 21.16 | +1.20% | 28,811 |
| Apr 9, 2026 | 20.80 | 20.98 | 20.80 | 20.91 | +0.63% | 23,274 |
| Apr 8, 2026 | 20.81 | 20.97 | 20.72 | 20.78 | +0.78% | 15,576 |
| Apr 7, 2026 | 20.61 | 20.71 | 20.53 | 20.62 | -0.58% | 26,520 |
| Apr 6, 2026 | 20.73 | 20.75 | 20.62 | 20.74 | +0.34% | 17,366 |
| Apr 2, 2026 | 20.51 | 20.73 | 20.51 | 20.67 | +0.34% | 15,960 |
| Apr 1, 2026 | 20.66 | 20.94 | 20.60 | 20.60 | +0.24% | 41,728 |
| Mar 31, 2026 | 20.93 | 21.09 | 20.50 | 20.55 | -1.77% | 171,639 |
| Mar 30, 2026 | 21.08 | 21.20 | 20.92 | 20.92 | -0.85% | 13,085 |
| Mar 27, 2026 | 21.11 | 21.25 | 21.05 | 21.10 | -0.52% | 24,942 |
| Mar 26, 2026 | 21.55 | 21.55 | 21.20 | 21.21 | -0.61% | 28,082 |
| Mar 25, 2026 | 21.52 | 21.55 | 21.26 | 21.34 | -0.05% | 12,423 |
| Mar 24, 2026 | 21.29 | 21.44 | 21.23 | 21.35 | -0.05% | 18,745 |
| Mar 23, 2026 | 21.33 | 21.57 | 21.23 | 21.36 | +0.47% | 21,181 |
| Mar 20, 2026 | 21.64 | 21.67 | 21.26 | 21.26 | -1.80% | 16,797 |
| Mar 19, 2026 | 21.55 | 21.67 | 21.44 | 21.65 | +0.32% | 25,168 |
| Mar 18, 2026 | 21.75 | 21.75 | 21.50 | 21.58 | -0.46% | 20,288 |
| Mar 17, 2026 | 21.67 | 21.75 | 21.60 | 21.68 | +0.18% | 8,245 |
| Mar 16, 2026 | 21.65 | 21.80 | 21.59 | 21.64 | +0.28% | 15,548 |
| Mar 13, 2026 | 21.68 | 21.82 | 21.57 | 21.58 | -0.46% | 22,741 |
| Mar 12, 2026 | 21.74 | 21.83 | 21.68 | 21.68 | -0.64% | 22,628 |
| Mar 11, 2026 | 21.93 | 21.94 | 21.75 | 21.82 | -0.05% | 21,098 |
| Mar 10, 2026 | 22.00 | 22.00 | 21.81 | 21.83 | -0.14% | 24,192 |
| Mar 9, 2026 | 21.76 | 22.07 | 21.76 | 21.86 | -0.68% | 24,056 |
| Mar 6, 2026 | 22.07 | 22.28 | 22.01 | 22.01 | -0.74% | 14,147 |
| Mar 5, 2026 | 22.21 | 22.33 | 22.13 | 22.18 | -0.52% | 12,954 |
| Mar 4, 2026 | 22.23 | 22.33 | 22.23 | 22.29 | +0.00% | 14,622 |
| Mar 3, 2026 | 22.36 | 22.36 | 22.10 | 22.29 | -0.36% | 19,701 |
| Mar 2, 2026 | 22.27 | 22.43 | 21.94 | 22.37 | +0.63% | 54,432 |
| Feb 27, 2026 | 22.35 | 22.38 | 22.16 | 22.23 | -0.67% | 125,499 |
| Feb 26, 2026 | 22.43 | 22.45 | 22.31 | 22.38 | -0.04% | 15,239 |
| Feb 25, 2026 | 22.35 | 22.50 | 22.27 | 22.39 | +0.22% | 31,541 |
| Feb 24, 2026 | 22.28 | 22.37 | 22.28 | 22.34 | -0.09% | 103,297 |
| Feb 23, 2026 | 22.32 | 22.44 | 22.24 | 22.36 | +0.09% | 24,270 |
| Feb 20, 2026 | 22.45 | 22.45 | 22.31 | 22.34 | -0.13% | 11,434 |
| Feb 19, 2026 | 22.47 | 22.47 | 22.27 | 22.37 | -0.04% | 16,351 |
| Feb 18, 2026 | 22.38 | 22.58 | 22.30 | 22.38 | -0.36% | 34,040 |
| Feb 17, 2026 | 22.29 | 22.46 | 22.24 | 22.46 | +0.74% | 20,702 |
| Feb 13, 2026 | 22.26 | 22.35 | 22.18 | 22.30 | -1.00% | 16,883 |
| Feb 12, 2026 | 22.44 | 22.61 | 22.34 | 22.52 | +0.24% | 31,614 |
| Feb 11, 2026 | 22.34 | 22.46 | 22.29 | 22.46 | +0.16% | 22,135 |
| Feb 10, 2026 | 22.26 | 22.43 | 22.26 | 22.43 | +0.58% | 17,277 |
| Feb 9, 2026 | 22.21 | 22.30 | 22.21 | 22.30 | +0.41% | 17,232 |
| Feb 6, 2026 | 22.08 | 22.22 | 22.08 | 22.21 | +0.59% | 21,337 |
| Feb 5, 2026 | 22.03 | 22.15 | 22.02 | 22.08 | +0.05% | 11,773 |
| Feb 4, 2026 | 22.22 | 22.22 | 21.94 | 22.07 | -0.41% | 23,063 |
| Feb 3, 2026 | 22.35 | 22.35 | 22.04 | 22.16 | -0.63% | 48,541 |
| Feb 2, 2026 | 22.35 | 22.35 | 22.18 | 22.30 | -0.27% | 20,253 |
| Jan 30, 2026 | 22.26 | 22.39 | 22.16 | 22.36 | +0.31% | 29,547 |
| Jan 29, 2026 | 22.29 | 22.40 | 22.20 | 22.29 | +0.36% | 29,228 |
| Jan 28, 2026 | 22.21 | 22.31 | 22.15 | 22.21 | -0.22% | 17,436 |
| Jan 27, 2026 | 22.37 | 22.37 | 22.20 | 22.26 | -0.27% | 16,991 |
| Jan 26, 2026 | 22.26 | 22.37 | 22.19 | 22.32 | +0.27% | 19,084 |
| Jan 23, 2026 | 22.17 | 22.31 | 22.01 | 22.26 | +0.41% | 21,942 |
| Jan 22, 2026 | 21.96 | 22.20 | 21.96 | 22.17 | +0.61% | 22,192 |
| Jan 21, 2026 | 21.93 | 22.12 | 21.77 | 22.04 | +0.66% | 21,840 |
| Jan 20, 2026 | 21.88 | 21.93 | 21.78 | 21.89 | -0.41% | 51,623 |
| Jan 16, 2026 | 21.86 | 21.98 | 21.86 | 21.98 | +0.43% | 21,244 |
| Jan 15, 2026 | 21.86 | 22.02 | 21.74 | 21.89 | +0.20% | 27,528 |
| Jan 14, 2026 | 21.79 | 21.84 | 21.73 | 21.84 | +0.33% | 10,661 |
| Jan 13, 2026 | 21.71 | 21.80 | 21.67 | 21.77 | +0.14% | 28,732 |
| Jan 12, 2026 | 21.54 | 21.75 | 21.41 | 21.74 | +0.41% | 25,618 |
| Jan 9, 2026 | 21.38 | 21.70 | 21.38 | 21.65 | +0.85% | 42,673 |
| Jan 8, 2026 | 21.34 | 21.47 | 21.34 | 21.47 | +0.23% | 35,873 |
| Jan 7, 2026 | 21.42 | 21.49 | 21.31 | 21.42 | +0.14% | 10,322 |
| Jan 6, 2026 | 21.45 | 21.48 | 21.30 | 21.39 | -0.56% | 22,786 |
| Jan 5, 2026 | 21.49 | 21.66 | 21.45 | 21.51 | +0.37% | 38,261 |
| Jan 2, 2026 | 21.27 | 21.48 | 21.14 | 21.43 | +1.37% | 30,718 |
| Dec 31, 2025 | 21.00 | 21.15 | 20.98 | 21.14 | +0.19% | 61,508 |
| Dec 30, 2025 | 20.93 | 21.15 | 20.90 | 21.10 | +0.67% | 36,563 |
| Dec 29, 2025 | 21.03 | 21.16 | 20.94 | 20.96 | -0.76% | 37,742 |
| Dec 26, 2025 | 21.25 | 21.25 | 21.04 | 21.12 | +0.02% | 16,852 |
| Dec 24, 2025 | 21.12 | 21.19 | 21.04 | 21.12 | -0.35% | 13,028 |
| Dec 23, 2025 | 21.33 | 21.33 | 21.12 | 21.19 | -0.70% | 40,437 |
| Dec 22, 2025 | 21.38 | 21.45 | 21.28 | 21.34 | -0.19% | 43,793 |
| Dec 19, 2025 | 21.27 | 21.52 | 21.25 | 21.38 | +0.19% | 27,816 |
| Dec 18, 2025 | 21.53 | 21.65 | 21.34 | 21.34 | -0.88% | 58,830 |
| Dec 17, 2025 | 21.51 | 21.69 | 21.42 | 21.53 | -0.09% | 41,124 |
| Dec 16, 2025 | 21.66 | 21.79 | 21.50 | 21.55 | -0.42% | 31,331 |
| Dec 15, 2025 | 21.66 | 21.68 | 21.39 | 21.64 | +0.70% | 36,240 |
| Dec 12, 2025 | 21.59 | 21.70 | 21.34 | 21.49 | -1.15% | 36,083 |
| Dec 11, 2025 | 21.28 | 21.74 | 21.28 | 21.74 | +2.16% | 69,504 |
| Dec 10, 2025 | 21.01 | 21.32 | 20.95 | 21.28 | +1.33% | 56,802 |
| Dec 9, 2025 | 20.93 | 21.11 | 20.93 | 21.00 | +0.19% | 51,528 |
| Dec 8, 2025 | 21.01 | 21.05 | 20.87 | 20.96 | -0.43% | 25,766 |
| Dec 5, 2025 | 21.18 | 21.18 | 20.96 | 21.05 | -0.61% | 36,436 |
| Dec 4, 2025 | 21.17 | 21.30 | 21.11 | 21.18 | -0.47% | 28,300 |
| Dec 3, 2025 | 21.05 | 21.28 | 21.03 | 21.28 | +0.66% | 33,149 |
| Dec 2, 2025 | 21.14 | 21.28 | 21.05 | 21.14 | -0.28% | 37,652 |
| Dec 1, 2025 | 21.24 | 21.56 | 21.12 | 21.20 | -0.47% | 23,440 |
| Nov 28, 2025 | 21.43 | 21.60 | 21.30 | 21.30 | -0.79% | 49,378 |
| Nov 26, 2025 | 21.35 | 21.57 | 21.35 | 21.47 | +0.42% | 26,300 |
| Nov 25, 2025 | 21.34 | 21.43 | 21.20 | 21.38 | +0.75% | 20,760 |
| Nov 24, 2025 | 21.30 | 21.42 | 21.21 | 21.22 | -0.05% | 20,624 |
| Nov 21, 2025 | 21.22 | 21.38 | 21.15 | 21.23 | +0.05% | 18,337 |
| Nov 20, 2025 | 21.45 | 21.58 | 21.18 | 21.22 | -0.89% | 25,985 |
| Nov 19, 2025 | 21.40 | 21.54 | 21.31 | 21.41 | -0.60% | 24,182 |
| Nov 18, 2025 | 21.56 | 21.64 | 21.41 | 21.54 | +0.37% | 19,787 |
| Nov 17, 2025 | 21.84 | 21.85 | 21.36 | 21.46 | -1.38% | 31,823 |
| Nov 14, 2025 | 21.80 | 21.90 | 21.67 | 21.76 | -1.36% | 25,432 |
| Nov 13, 2025 | 22.34 | 22.35 | 22.04 | 22.06 | -1.25% | 19,409 |
| Nov 12, 2025 | 22.21 | 22.41 | 22.19 | 22.34 | +0.22% | 22,209 |
| Nov 11, 2025 | 22.18 | 22.31 | 22.18 | 22.29 | +0.50% | 26,575 |
| Nov 10, 2025 | 22.01 | 22.19 | 21.95 | 22.18 | +0.82% | 22,526 |
| Nov 7, 2025 | 22.13 | 22.13 | 21.93 | 22.00 | -0.41% | 25,425 |
| Nov 6, 2025 | 21.97 | 22.11 | 21.97 | 22.09 | +0.00% | 18,699 |
Daily open, high, low, close and volume for DTE Energy Company 2017 Series E 5.25% Junior Subordinated Debentures due 2077 (DTW). Showing 249 trading days. Unadjusted prices.