DTE Energy (NY: DTE )

135.46 USD +0.51 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 128.60 129.14 125.43 125.81 2,370,473 -2.72(-2.12%)
Nov 27, 2020 132.36 132.45 128.27 128.53 526,900 -3.71(-2.81%)
Nov 25, 2020 131.42 132.34 129.92 132.24 1,389,300 +0.53(+0.40%)
Nov 24, 2020 131.64 131.92 130.85 131.71 1,433,180 +1.30(+1.00%)
Nov 23, 2020 130.22 130.98 129.86 130.41 1,279,385 +0.55(+0.42%)
Nov 20, 2020 130.16 130.67 129.34 129.86 1,759,900 +0.20(+0.15%)
Nov 19, 2020 130.50 131.06 128.20 129.66 2,108,639 -0.54(-0.41%)
Nov 18, 2020 133.33 133.33 130.14 130.20 1,128,369 -2.64(-1.99%)
Nov 17, 2020 133.91 135.60 132.77 132.84 1,331,895 -2.36(-1.75%)
Nov 16, 2020 133.00 135.28 132.71 135.20 1,949,467 +4.50(+3.44%)
Nov 13, 2020 129.09 131.46 128.90 130.70 1,188,200 +2.20(+1.71%)
Nov 12, 2020 129.79 129.79 125.94 128.50 1,741,777 -1.56(-1.20%)
Nov 11, 2020 132.60 132.60 129.63 130.06 1,511,299 -1.94(-1.47%)
Nov 10, 2020 129.15 132.62 128.95 132.00 1,101,434 +3.19(+2.48%)
Nov 09, 2020 128.98 131.50 127.96 128.81 1,230,505 +4.95(+4.00%)
Nov 06, 2020 125.23 125.46 122.82 123.86 1,238,800 -1.27(-1.01%)
Nov 05, 2020 126.25 128.53 125.04 125.13 720,583 -0.04(-0.03%)
Nov 04, 2020 126.07 129.07 124.54 125.17 929,644 -1.29(-1.02%)
Nov 03, 2020 127.42 128.13 125.48 126.46 784,217 +0.76(+0.60%)
Nov 02, 2020 124.87 126.00 123.18 125.70 897,505 +2.28(+1.85%)
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%)
Oct 01, 2020 114.84 115.62 112.54 113.44 1,242,713 -1.60(-1.39%)
Sep 30, 2020 115.08 116.19 114.29 115.04 836,306 +0.64(+0.56%)
Sep 29, 2020 115.09 115.66 113.70 114.40 839,318 -0.41(-0.36%)
Sep 28, 2020 115.56 115.79 114.36 114.81 875,125 +0.09(+0.08%)
Sep 25, 2020 112.05 114.96 111.79 114.72 716,300 +1.73(+1.53%)
Sep 24, 2020 111.97 114.67 110.67 112.99 672,547 +1.09(+0.97%)
Sep 23, 2020 112.43 112.66 111.51 111.90 1,162,028 -0.11(-0.10%)
Sep 22, 2020 111.48 112.93 111.24 112.01 873,070 +0.71(+0.64%)
Sep 21, 2020 110.46 112.04 109.65 111.30 1,033,190 -0.73(-0.65%)
Sep 18, 2020 114.82 115.65 111.79 112.03 2,000,000 -4.83(-4.13%)
Sep 17, 2020 118.65 118.86 115.85 116.86 1,245,797 -2.18(-1.83%)
Sep 16, 2020 118.61 120.82 118.00 119.04 2,717,609 +0.48(+0.40%)
Sep 15, 2020 120.61 121.45 117.78 118.56 1,422,903 -1.82(-1.51%)
Sep 14, 2020 119.00 121.26 118.68 120.38 621,009 +1.94(+1.64%)
Sep 11, 2020 118.19 118.82 117.35 118.44 616,100 +0.52(+0.44%)
Sep 10, 2020 119.26 119.93 117.80 117.92 718,740 -1.79(-1.50%)
Sep 09, 2020 119.10 121.43 118.62 119.71 713,534 +1.63(+1.38%)
Sep 08, 2020 119.22 119.74 116.69 118.08 1,101,163 -0.73(-0.61%)
Sep 04, 2020 119.59 120.08 117.31 118.81 802,400 -0.31(-0.26%)
Sep 03, 2020 121.01 121.90 118.12 119.12 952,975 -1.34(-1.11%)
Sep 02, 2020 117.79 121.06 117.30 120.46 1,071,491 +2.67(+2.27%)
Sep 01, 2020 118.05 118.60 116.94 117.79 905,025 -0.88(-0.74%)
Aug 31, 2020 118.00 119.08 117.83 118.67 1,004,171 +0.81(+0.69%)
Aug 28, 2020 117.41 118.22 116.42 117.86 555,200 +0.84(+0.72%)
Aug 27, 2020 116.64 117.82 116.27 117.02 845,655 +1.28(+1.11%)
Aug 26, 2020 116.33 116.92 115.19 115.74 912,677 -1.26(-1.08%)
Aug 25, 2020 118.25 118.25 116.33 117.00 563,979 -0.97(-0.82%)
Aug 24, 2020 116.12 118.14 115.58 117.97 719,666 +2.14(+1.85%)
Aug 21, 2020 115.91 116.11 114.82 115.83 1,179,700 +0.37(+0.32%)
Aug 20, 2020 116.34 116.82 115.18 115.46 777,909 -1.56(-1.33%)
Aug 19, 2020 117.25 117.42 115.87 117.02 719,127 +0.49(+0.42%)
Aug 18, 2020 117.00 117.68 116.12 116.53 815,299 -0.51(-0.44%)
Aug 17, 2020 117.71 118.36 116.75 117.04 1,148,544 -0.67(-0.57%)
Aug 14, 2020 118.14 119.06 116.85 117.71 462,500 -0.45(-0.38%)
Aug 13, 2020 118.07 118.94 117.35 118.16 552,529 -0.65(-0.55%)
Aug 12, 2020 118.22 119.49 117.75 118.81 615,243 +1.42(+1.21%)
Aug 11, 2020 120.94 121.47 117.27 117.39 749,835 -2.84(-2.36%)
Aug 10, 2020 119.40 121.06 119.05 120.23 888,000 +1.37(+1.15%)
Aug 07, 2020 115.90 119.47 115.90 118.86 1,101,700 +1.92(+1.64%)
Aug 06, 2020 115.36 117.41 114.84 116.94 834,293 +1.44(+1.25%)
Aug 05, 2020 116.18 116.48 115.21 115.50 1,146,774 -0.14(-0.12%)
Aug 04, 2020 113.68 116.07 113.32 115.64 1,023,756 +1.77(+1.55%)
Aug 03, 2020 115.31 115.82 113.68 113.87 821,515 -1.76(-1.52%)
Jul 31, 2020 114.48 115.88 113.60 115.63 1,032,200 +0.93(+0.81%)
Jul 30, 2020 114.01 114.99 113.40 114.70 923,988 -0.52(-0.45%)
Jul 29, 2020 114.97 115.46 113.46 115.22 1,107,432 +0.59(+0.51%)
Jul 28, 2020 112.14 116.48 111.01 114.63 1,763,871 +0.62(+0.54%)
Jul 27, 2020 114.37 114.94 113.28 114.01 1,033,508 -0.56(-0.49%)
Jul 24, 2020 115.40 116.02 114.26 114.57 1,520,500 -0.38(-0.33%)
Jul 23, 2020 114.21 115.07 113.85 114.95 1,329,362 +0.50(+0.44%)
Jul 22, 2020 110.77 115.18 109.92 114.45 1,086,673 +3.34(+3.01%)
Jul 21, 2020 108.54 111.34 108.54 111.11 1,613,365 +1.90(+1.74%)
Jul 20, 2020 111.18 111.18 108.82 109.21 1,038,127 -2.30(-2.06%)
Jul 17, 2020 110.08 112.34 110.08 111.51 1,187,400 +1.81(+1.65%)
Jul 16, 2020 108.99 110.00 108.72 109.70 1,554,450 +0.50(+0.46%)
Jul 15, 2020 110.22 111.25 109.01 109.20 1,208,596 +0.42(+0.39%)
Jul 14, 2020 108.63 109.64 107.61 108.78 919,584 +0.27(+0.25%)
Jul 13, 2020 107.51 109.05 107.04 108.51 1,134,293 +1.00(+0.93%)
Jul 10, 2020 106.30 107.98 106.06 107.51 903,100 +0.84(+0.79%)
Jul 09, 2020 107.42 107.59 104.20 106.67 971,486 -1.23(-1.14%)
Jul 08, 2020 107.05 108.48 106.63 107.90 1,153,713 +0.81(+0.76%)
Jul 07, 2020 106.95 107.52 105.79 107.09 1,388,040 -1.34(-1.24%)
Jul 06, 2020 110.91 111.85 107.95 108.43 1,038,031 -1.54(-1.40%)
Jul 02, 2020 111.00 111.66 109.27 109.97 837,300 -0.03(-0.03%)
Jul 01, 2020 107.47 110.77 107.15 110.00 995,644 +2.50(+2.33%)
Jun 30, 2020 106.07 107.99 105.59 107.50 2,290,930 +0.94(+0.88%)
Jun 29, 2020 105.00 106.57 103.69 106.56 819,924 +2.44(+2.34%)
Jun 26, 2020 104.79 105.69 103.35 104.12 2,398,400 -0.80(-0.76%)
Jun 25, 2020 104.80 105.07 103.48 104.92 1,160,701 -0.35(-0.33%)
Jun 24, 2020 105.83 105.93 102.84 105.27 1,733,598 -1.99(-1.86%)
Jun 23, 2020 107.84 107.99 105.96 107.26 1,834,486 +0.51(+0.48%)
Jun 22, 2020 103.54 107.35 102.76 106.75 1,310,602 +2.99(+2.88%)
Jun 19, 2020 110.18 110.18 103.50 103.76 3,198,000 -3.97(-3.69%)
Jun 18, 2020 106.25 107.78 105.80 107.73 767,951 +0.55(+0.51%)
Jun 17, 2020 108.41 108.90 106.47 107.18 759,469 -0.80(-0.74%)
Jun 16, 2020 109.21 110.86 107.33 107.98 1,035,886 +1.96(+1.85%)
Jun 15, 2020 102.90 106.76 102.19 106.02 1,194,984 +0.95(+0.90%)
Jun 12, 2020 107.02 107.44 103.13 105.07 1,069,800 +0.07(+0.07%)
Jun 11, 2020 108.72 109.50 104.01 105.00 1,454,692 -7.94(-7.03%)
Jun 10, 2020 114.08 114.77 112.24 112.94 1,377,498 -2.06(-1.79%)
Jun 09, 2020 115.94 115.94 113.00 115.00 1,380,292 -2.41(-2.05%)
Jun 08, 2020 115.17 117.91 115.17 117.41 1,219,822 +2.54(+2.21%)
Jun 05, 2020 115.24 117.41 114.73 114.87 1,124,600 +3.74(+3.37%)
Jun 04, 2020 112.32 112.47 109.32 111.13 952,334 -1.91(-1.69%)
Jun 03, 2020 111.56 113.76 111.29 113.04 783,987 +2.63(+2.38%)
Jun 02, 2020 109.21 110.97 108.66 110.41 1,135,938 +1.99(+1.84%)
Jun 01, 2020 107.58 109.54 107.30 108.42 915,553 +0.85(+0.79%)
May 29, 2020 106.83 108.65 105.41 107.57 2,275,100 -0.19(-0.18%)
May 28, 2020 108.45 108.73 107.34 107.76 1,092,606 +1.26(+1.18%)
May 27, 2020 107.93 108.43 104.79 106.50 1,244,039 +1.15(+1.09%)
May 26, 2020 104.90 106.77 104.35 105.35 1,080,188 +3.23(+3.16%)
May 22, 2020 101.06 102.18 100.87 102.12 803,800 +1.08(+1.07%)
May 21, 2020 102.69 103.58 100.82 101.04 1,196,676 -2.21(-2.14%)
May 20, 2020 104.24 104.86 102.69 103.25 1,400,108 +0.39(+0.38%)
May 19, 2020 102.53 104.14 101.86 102.86 1,404,592 -0.38(-0.37%)
May 18, 2020 101.24 104.20 100.64 103.24 1,367,074 +5.89(+6.05%)
May 15, 2020 97.13 97.41 95.10 97.35 2,760,700 -0.65(-0.66%)
May 14, 2020 94.70 98.09 92.39 98.00 1,501,581 +2.04(+2.13%)
May 13, 2020 98.53 98.53 95.00 95.96 1,870,782 -3.30(-3.32%)
May 12, 2020 99.00 99.69 97.78 99.26 1,410,632 +0.53(+0.54%)
May 11, 2020 100.56 100.56 97.43 98.73 1,047,389 -2.53(-2.50%)
May 08, 2020 100.00 101.69 99.65 101.26 1,018,700 +2.54(+2.57%)
May 07, 2020 101.72 102.95 98.48 98.72 1,340,571 -1.79(-1.78%)
May 06, 2020 102.48 102.73 99.69 100.51 1,731,470 -1.90(-1.86%)
May 05, 2020 101.59 103.37 101.01 102.41 1,356,697 +1.58(+1.57%)
May 04, 2020 100.21 100.94 98.35 100.83 931,716 +0.15(+0.15%)
May 01, 2020 102.27 102.27 99.82 100.68 1,053,200 -3.06(-2.95%)
Apr 30, 2020 106.08 106.30 103.10 103.74 1,218,734 -3.55(-3.31%)
Apr 29, 2020 108.41 110.06 106.73 107.29 1,364,642 +0.97(+0.91%)
Apr 28, 2020 105.76 106.72 102.69 106.32 1,512,317 +3.64(+3.54%)
Apr 27, 2020 104.32 104.56 102.12 102.68 908,978 -0.34(-0.33%)
Apr 24, 2020 102.05 103.54 100.80 103.02 936,800 +2.01(+1.99%)
Apr 23, 2020 102.45 104.23 100.79 101.01 1,082,107 -1.35(-1.32%)
Apr 22, 2020 101.30 103.17 99.67 102.36 975,401 +3.22(+3.25%)
Apr 21, 2020 98.52 100.28 98.16 99.14 1,253,620 -1.62(-1.61%)
Apr 20, 2020 103.20 104.09 99.55 100.76 1,088,516 -5.09(-4.81%)
Apr 17, 2020 103.89 106.65 102.27 105.85 1,186,600 +4.28(+4.21%)
Apr 16, 2020 105.74 107.36 101.51 101.57 1,265,569 -3.23(-3.08%)
Apr 15, 2020 105.24 105.68 102.68 104.80 1,208,912 -3.54(-3.27%)
Apr 14, 2020 110.46 111.23 106.78 108.34 1,139,051 -0.30(-0.28%)
Apr 13, 2020 109.98 110.31 107.20 108.64 1,149,931 -2.61(-2.35%)
Apr 09, 2020 104.94 113.30 104.94 111.25 2,435,000 +7.41(+7.14%)
Apr 08, 2020 97.86 104.71 97.13 103.84 1,357,121 +6.39(+6.56%)
Apr 07, 2020 99.78 101.49 97.34 97.45 1,285,138 +1.41(+1.47%)
Apr 06, 2020 91.46 97.13 90.93 96.04 1,103,089 +8.91(+10.23%)
Apr 03, 2020 87.82 89.37 86.25 87.13 1,815,600 -2.04(-2.29%)
Apr 02, 2020 87.07 91.98 86.75 89.17 1,636,334 +1.09(+1.24%)
Apr 01, 2020 92.02 92.02 85.53 88.08 2,145,341 -6.89(-7.25%)
Mar 31, 2020 98.14 99.23 94.91 94.97 1,918,496 -4.46(-4.49%)
Mar 30, 2020 98.41 100.26 96.00 99.43 1,480,068 +1.90(+1.95%)
Mar 27, 2020 94.77 100.54 91.28 97.53 1,704,000 -0.45(-0.46%)
Mar 26, 2020 91.69 99.08 91.05 97.98 1,607,361 +5.50(+5.95%)
Mar 25, 2020 85.89 96.71 84.00 92.48 2,267,499 +5.96(+6.89%)
Mar 24, 2020 80.51 87.17 79.14 86.52 2,128,319 +9.71(+12.64%)
Mar 23, 2020 81.36 84.77 74.57 76.81 2,192,803 -6.19(-7.46%)
Mar 20, 2020 86.61 87.67 81.19 83.00 4,536,800 -2.41(-2.82%)
Mar 19, 2020 76.90 86.25 73.82 85.41 2,920,402 +8.41(+10.92%)
Mar 18, 2020 83.84 83.84 71.21 77.00 2,669,866 -11.38(-12.88%)
Mar 17, 2020 85.17 89.61 83.26 88.38 3,017,382 +5.35(+6.44%)
Mar 16, 2020 81.00 91.61 79.92 83.03 2,782,070 -13.41(-13.91%)
Mar 13, 2020 95.17 96.44 89.58 96.44 2,238,600 +5.26(+5.77%)
Mar 12, 2020 95.97 99.19 87.45 91.18 2,625,373 -12.93(-12.42%)
Mar 11, 2020 106.00 106.66 102.60 104.11 3,071,224 -3.90(-3.61%)
Mar 10, 2020 104.51 108.14 100.86 108.01 3,275,239 +5.48(+5.34%)
Mar 09, 2020 109.50 109.50 101.68 102.53 3,072,410 -13.59(-11.70%)
Mar 06, 2020 112.27 116.62 110.57 116.12 2,678,100 -0.14(-0.12%)
Mar 05, 2020 117.03 117.79 114.70 116.26 2,002,467 -3.05(-2.56%)
Mar 04, 2020 114.39 119.35 114.05 119.31 1,837,869 +6.29(+5.57%)
Mar 03, 2020 116.66 119.49 112.06 113.02 3,049,385 -3.62(-3.10%)
Mar 02, 2020 113.07 116.86 111.40 116.64 2,516,615 +4.97(+4.45%)
Feb 28, 2020 116.31 116.31 110.20 111.67 2,907,700 -6.34(-5.37%)
Feb 27, 2020 124.02 124.38 117.93 118.01 2,247,816 -6.72(-5.39%)
Feb 26, 2020 128.37 129.04 124.68 124.73 1,499,883 -3.39(-2.65%)
Feb 25, 2020 132.83 133.27 128.08 128.12 1,444,544 -4.74(-3.57%)
Feb 24, 2020 134.63 135.66 132.78 132.86 2,082,111 -2.10(-1.56%)
Feb 21, 2020 133.99 135.67 133.84 134.96 1,715,400 +1.01(+0.75%)
Feb 20, 2020 134.02 134.26 132.92 133.95 1,117,013 -0.12(-0.09%)
Feb 19, 2020 134.28 134.93 134.02 134.07 941,416 -0.58(-0.43%)
Feb 18, 2020 134.54 135.35 134.28 134.65 1,269,308 +0.63(+0.47%)
Feb 14, 2020 133.78 134.49 133.36 134.02 1,624,900 +0.47(+0.35%)
Feb 13, 2020 133.67 134.11 133.07 133.55 1,733,326 -0.20(-0.15%)
Feb 12, 2020 133.81 134.41 133.40 133.75 858,119 -0.27(-0.20%)
Feb 11, 2020 133.69 134.27 133.28 134.02 819,026 +0.56(+0.42%)
Feb 10, 2020 133.73 133.81 132.92 133.46 805,759 -0.15(-0.11%)
Feb 07, 2020 134.49 134.81 133.52 133.61 850,000 -0.60(-0.45%)
Feb 06, 2020 134.91 135.51 133.93 134.21 1,238,657 -0.24(-0.18%)
Feb 05, 2020 134.00 134.81 132.99 134.45 1,510,689 +1.35(+1.01%)
Feb 04, 2020 133.63 134.31 133.10 133.10 1,405,802 -0.68(-0.51%)
Feb 03, 2020 132.94 133.80 132.70 133.78 962,288 +1.17(+0.88%)
Jan 31, 2020 133.08 133.58 132.10 132.61 1,234,500 -0.54(-0.41%)
Jan 30, 2020 131.97 133.29 131.41 133.15 1,459,008 +1.20(+0.91%)
Jan 29, 2020 132.46 132.87 131.94 131.95 1,029,471 -0.51(-0.39%)
Jan 28, 2020 132.33 133.58 132.15 132.46 812,760 +0.17(+0.13%)
Jan 27, 2020 132.92 133.65 131.72 132.29 938,066 -0.47(-0.35%)
Jan 24, 2020 133.71 134.31 132.22 132.76 1,248,900 -1.14(-0.85%)
Jan 23, 2020 132.59 134.12 132.35 133.90 1,117,386 +1.28(+0.97%)
Jan 22, 2020 134.05 134.72 132.58 132.62 1,421,843 -1.31(-0.98%)
Jan 21, 2020 133.93 134.44 133.05 133.93 1,284,081 +0.10(+0.07%)
Jan 17, 2020 133.00 133.97 132.56 133.83 1,015,300 +0.91(+0.68%)
Jan 16, 2020 132.08 132.99 132.08 132.92 641,830 +0.93(+0.70%)
Jan 15, 2020 130.72 132.29 130.65 131.99 907,879 +1.73(+1.33%)
Jan 14, 2020 129.65 130.28 128.81 130.26 1,179,942 +0.67(+0.52%)
Jan 13, 2020 129.24 130.11 129.17 129.59 1,010,757 +0.65(+0.50%)
Jan 10, 2020 129.00 129.44 128.76 128.94 1,214,400 +0.28(+0.22%)
Jan 09, 2020 128.33 129.05 128.33 128.66 807,500 +0.18(+0.14%)
Jan 08, 2020 128.79 128.99 128.21 128.48 716,087 -0.07(-0.05%)
Jan 07, 2020 129.09 129.09 127.62 128.55 733,847 -0.43(-0.33%)
Jan 06, 2020 128.96 129.43 128.12 128.98 956,202 -0.03(-0.02%)
Jan 03, 2020 128.42 129.66 128.40 129.01 1,163,900 +0.31(+0.24%)
Jan 02, 2020 130.00 130.00 127.75 128.70 933,617 -1.17(-0.90%)
Dec 31, 2019 129.27 129.96 129.12 129.87 837,800 +0.85(+0.66%)
Dec 30, 2019 128.65 129.04 128.17 129.02 1,364,416 +0.14(+0.11%)
Dec 27, 2019 128.50 128.91 128.12 128.88 695,200 +0.33(+0.26%)
Dec 26, 2019 128.33 128.64 127.87 128.55 602,304 +0.39(+0.30%)
Dec 24, 2019 128.71 128.79 127.94 128.16 340,100 -0.60(-0.47%)
Dec 23, 2019 130.05 130.25 128.23 128.76 871,092 -1.10(-0.85%)
Dec 20, 2019 130.33 130.70 129.43 129.86 3,450,000 +0.20(+0.15%)
Dec 19, 2019 129.40 130.25 128.86 129.66 1,504,587 +0.36(+0.28%)
Dec 18, 2019 128.98 129.56 128.13 129.30 1,432,099 +0.63(+0.49%)
Dec 17, 2019 127.19 129.26 127.19 128.67 2,211,540 +1.19(+0.93%)
Dec 16, 2019 125.98 127.54 125.57 127.48 1,421,897 +2.62(+2.10%)
Dec 13, 2019 123.88 125.09 123.13 124.86 846,300 -0.07(-0.06%)
Dec 12, 2019 125.28 125.64 124.37 124.93 938,709 -0.41(-0.33%)
Dec 11, 2019 124.79 125.43 124.43 125.34 925,423 +0.42(+0.34%)
Dec 10, 2019 124.80 125.60 124.44 124.92 809,892 -0.38(-0.30%)
Dec 09, 2019 125.28 125.72 124.86 125.30 895,990 +0.07(+0.06%)
Dec 06, 2019 125.17 125.86 124.77 125.23 813,400 -0.13(-0.10%)
Dec 05, 2019 125.08 125.66 124.71 125.36 901,526 +0.10(+0.08%)
Dec 04, 2019 123.61 125.57 123.61 125.26 1,236,287 +1.25(+1.01%)
Dec 03, 2019 123.74 124.20 123.27 124.01 946,388 +0.63(+0.51%)
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.