DTE Energy (NY: DTE )

139.40 USD +0.68 (+0.49%)
Streaming Delayed Price Updated: 7:23 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 122.75 123.53 120.91 123.42 1,100,500 -0.05(-0.04%)
Oct 29, 2020 121.66 125.35 120.16 123.47 906,036 +1.32(+1.08%)
Oct 28, 2020 124.14 126.40 121.91 122.15 1,876,529 -5.02(-3.95%)
Oct 27, 2020 125.56 130.89 125.05 127.17 2,352,181 +2.93(+2.36%)
Oct 26, 2020 123.87 125.22 122.87 124.24 1,196,041 -0.91(-0.73%)
Oct 23, 2020 124.46 125.61 123.75 125.15 962,500 +2.12(+1.72%)
Oct 22, 2020 120.99 123.24 120.41 123.03 690,912 +1.57(+1.29%)
Oct 21, 2020 121.03 123.25 120.73 121.46 1,067,064 +0.12(+0.10%)
Oct 20, 2020 119.64 122.29 119.64 121.34 1,082,212 +3.17(+2.68%)
Oct 19, 2020 119.11 119.79 117.74 118.17 1,603,556 -1.13(-0.95%)
Oct 16, 2020 118.04 120.12 117.66 119.30 1,678,600 +1.36(+1.15%)
Oct 15, 2020 117.89 118.78 117.50 117.94 1,464,523 -1.46(-1.22%)
Oct 14, 2020 119.68 120.44 117.95 119.40 929,848 +0.33(+0.28%)
Oct 13, 2020 119.85 120.70 118.25 119.07 1,021,970 -1.71(-1.42%)
Oct 12, 2020 120.22 121.06 119.59 120.78 612,560 +0.49(+0.41%)
Oct 09, 2020 122.44 122.53 119.57 120.29 846,400 -1.58(-1.30%)
Oct 08, 2020 118.99 122.93 118.67 121.87 2,758,665 +7.36(+6.43%)
Oct 07, 2020 116.10 116.64 113.86 114.51 1,523,812 -0.89(-0.77%)
Oct 06, 2020 114.89 117.62 114.45 115.40 1,022,367 +0.89(+0.78%)
Oct 05, 2020 114.48 115.25 113.49 114.51 888,138 +0.35(+0.31%)
Oct 02, 2020 112.45 114.86 111.54 114.16 1,997,700 +0.72(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.