DTE Energy JR SUB DB 201... (DTW)
NYSE: DTW
· Real-Time Price · USD
23.02
0.18 (0.77%)
At close: Aug 19, 2025, 3:52 PM
22.97
-0.22%
After-hours: Aug 19, 2025, 04:04 PM EDT
DTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 22.60 | 22.85 | 22.54 | 22.85 | 22.85 | 1.11% | 18,272 |
| Aug 15, 2025 | 22.71 | 22.74 | 22.59 | 22.60 | 22.60 | -1.74% | 8,100 |
| Aug 14, 2025 | 23.02 | 23.05 | 22.88 | 23.00 | 22.67 | 0.31% | 21,300 |
| Aug 13, 2025 | 22.83 | 23.05 | 22.71 | 22.93 | 22.60 | 0.48% | 18,300 |
| Aug 12, 2025 | 22.73 | 22.89 | 22.68 | 22.82 | 22.49 | 0.35% | 12,200 |
| Aug 11, 2025 | 22.62 | 22.79 | 22.57 | 22.74 | 22.42 | 0.18% | 17,200 |
| Aug 8, 2025 | 22.70 | 22.77 | 22.65 | 22.70 | 22.38 | -0.09% | 12,313 |
| Aug 7, 2025 | 22.86 | 22.94 | 22.60 | 22.72 | 22.39 | -1.00% | 27,239 |
| Aug 6, 2025 | 23.09 | 23.09 | 22.86 | 22.95 | 22.62 | -0.48% | 18,200 |
| Aug 5, 2025 | 22.89 | 23.07 | 22.88 | 23.06 | 22.73 | 0.74% | 28,500 |
| Aug 4, 2025 | 22.78 | 22.97 | 22.56 | 22.89 | 22.56 | 1.64% | 10,200 |
| Aug 1, 2025 | 22.55 | 22.58 | 22.46 | 22.52 | 22.20 | -0.31% | 16,824 |
| Jul 31, 2025 | 22.10 | 22.67 | 21.89 | 22.59 | 22.27 | 1.80% | 66,200 |
| Jul 30, 2025 | 21.90 | 22.25 | 21.60 | 22.19 | 21.87 | 1.09% | 17,600 |
| Jul 29, 2025 | 21.53 | 21.96 | 21.50 | 21.95 | 21.64 | 1.39% | 19,828 |
| Jul 28, 2025 | 21.54 | 21.65 | 21.42 | 21.65 | 21.34 | -0.18% | 21,700 |
| Jul 25, 2025 | 21.34 | 21.77 | 21.34 | 21.69 | 21.38 | 1.40% | 22,100 |
| Jul 24, 2025 | 21.33 | 21.44 | 21.29 | 21.39 | 21.08 | 0.00% | 14,600 |
| Jul 23, 2025 | 21.58 | 21.65 | 21.34 | 21.39 | 21.08 | -0.83% | 24,800 |
| Jul 22, 2025 | 21.66 | 21.73 | 21.49 | 21.57 | 21.26 | -0.28% | 13,200 |