DTE Energy (NY: DTE )

122.61 USD -0.55 (-0.45%)
Streaming Delayed Price Updated: 11:29 AM EST, Mar 8, 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%)
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%)
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.