DTE Energy (NY: DTE )

122.30 USD -0.86 (-0.70%)
Streaming Delayed Price Updated: 11:18 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 107.46 108.09 107.07 107.36 884,040 -0.30(-0.28%)
Sep 28, 2017 107.04 107.87 106.21 107.66 865,965 +0.42(+0.39%)
Sep 27, 2017 108.85 109.24 106.82 107.24 776,944 -2.29(-2.09%)
Sep 26, 2017 109.60 109.93 108.90 109.53 953,103 -0.21(-0.19%)
Sep 25, 2017 108.29 109.78 108.20 109.74 703,029 +1.36(+1.25%)
Sep 22, 2017 109.22 109.25 108.17 108.38 634,925 -0.64(-0.59%)
Sep 21, 2017 108.88 109.46 108.64 109.02 589,340 +0.14(+0.13%)
Sep 20, 2017 110.49 110.67 108.37 108.88 1,285,815 -1.30(-1.18%)
Sep 19, 2017 110.45 110.52 109.68 110.18 757,189 -0.35(-0.32%)
Sep 18, 2017 111.40 111.49 109.89 110.53 895,323 -0.92(-0.83%)
Sep 15, 2017 111.06 111.53 110.59 111.45 1,369,971 -0.13(-0.12%)
Sep 14, 2017 110.15 111.61 110.00 111.58 825,875 +1.35(+1.22%)
Sep 13, 2017 111.30 111.30 110.23 110.23 961,982 -1.06(-0.95%)
Sep 12, 2017 113.14 113.43 111.10 111.29 625,452 -2.22(-1.96%)
Sep 11, 2017 112.75 113.71 112.40 113.51 441,544 +0.67(+0.59%)
Sep 08, 2017 111.83 112.96 111.59 112.84 657,402 +0.98(+0.88%)
Sep 07, 2017 111.95 112.29 111.46 111.86 730,518 +0.18(+0.16%)
Sep 06, 2017 113.00 111.62 111.68 1,025,953 -1.09(-0.97%)
Sep 05, 2017 112.22 112.80 111.99 112.77 579,268 +0.65(+0.58%)
Sep 01, 2017 112.50 112.59 111.87 112.12 432,132 -0.20(-0.18%)
Aug 31, 2017 112.06 112.48 111.66 112.32 631,278 +0.35(+0.31%)
Aug 30, 2017 112.00 112.39 111.67 111.97 498,531 -0.14(-0.12%)
Aug 29, 2017 112.29 112.58 112.02 112.11 511,991 -0.03(-0.03%)
Aug 28, 2017 111.69 112.35 111.69 112.14 552,087 +0.64(+0.57%)
Aug 25, 2017 111.91 112.24 111.50 111.50 736,733 -0.24(-0.21%)
Aug 24, 2017 111.83 112.15 111.66 111.74 463,945 -0.15(-0.13%)
Aug 23, 2017 111.33 111.94 110.96 111.89 499,901 +0.52(+0.47%)
Aug 22, 2017 111.02 111.42 110.74 111.37 455,189 +0.48(+0.43%)
Aug 21, 2017 110.78 111.01 110.50 110.89 555,276 +0.26(+0.24%)
Aug 18, 2017 109.82 111.01 109.60 110.63 1,398,946 +0.73(+0.66%)
Aug 17, 2017 109.87 110.35 109.76 109.90 759,085 +0.02(+0.02%)
Aug 16, 2017 109.17 109.90 109.14 109.88 666,073 +0.71(+0.65%)
Aug 15, 2017 108.70 109.53 108.70 109.17 713,805 +0.12(+0.11%)
Aug 14, 2017 108.06 109.05 108.00 109.05 534,291 +1.18(+1.09%)
Aug 11, 2017 109.28 109.28 107.51 107.87 590,537 -1.19(-1.09%)
Aug 10, 2017 108.51 109.14 108.15 109.06 618,206 +0.53(+0.49%)
Aug 09, 2017 109.76 109.76 108.51 108.53 563,157 -0.87(-0.80%)
Aug 08, 2017 108.77 109.43 108.65 109.40 481,276 +0.47(+0.43%)
Aug 07, 2017 108.92 108.99 108.53 108.93 514,997 -0.01(-0.01%)
Aug 04, 2017 108.55 108.99 108.17 108.94 797,721 +0.07(+0.06%)
Aug 03, 2017 107.25 108.89 107.25 108.87 777,206 +1.27(+1.18%)
Aug 02, 2017 106.52 107.60 106.15 107.60 762,238 +0.61(+0.57%)
Aug 01, 2017 107.30 107.43 106.54 106.99 1,245,724 -0.07(-0.07%)
Jul 31, 2017 106.78 107.27 106.35 107.06 859,985 +0.34(+0.32%)
Jul 28, 2017 107.37 107.47 106.50 106.72 639,133 -0.63(-0.59%)
Jul 27, 2017 107.35 107.45 106.48 107.35 1,198,057 -0.03(-0.03%)
Jul 26, 2017 107.00 108.00 105.80 107.38 959,441 +1.08(+1.02%)
Jul 25, 2017 106.45 106.58 105.77 106.30 941,226 -0.07(-0.07%)
Jul 24, 2017 107.97 107.97 106.37 106.37 954,154 -1.57(-1.45%)
Jul 21, 2017 106.73 107.95 106.56 107.94 680,568 +1.17(+1.10%)
Jul 20, 2017 106.31 106.93 106.06 106.77 1,309,114 +0.83(+0.78%)
Jul 19, 2017 105.85 106.11 105.28 105.94 801,014 +0.19(+0.18%)
Jul 18, 2017 106.20 106.28 105.62 105.75 1,566,723 -0.33(-0.31%)
Jul 17, 2017 105.38 106.18 105.00 106.08 865,161 +0.69(+0.65%)
Jul 14, 2017 105.52 105.87 105.17 105.39 510,882 +0.50(+0.48%)
Jul 13, 2017 105.37 105.80 104.80 104.89 697,325 -0.70(-0.66%)
Jul 12, 2017 105.54 105.85 105.26 105.59 683,985 +0.91(+0.87%)
Jul 11, 2017 105.00 105.21 104.19 104.68 1,065,709 -0.25(-0.24%)
Jul 10, 2017 105.53 105.76 104.90 104.93 865,696 -0.33(-0.31%)
Jul 07, 2017 105.36 105.78 105.15 105.26 726,059 +0.09(+0.09%)
Jul 06, 2017 105.19 105.41 104.85 105.17 945,801 -0.27(-0.26%)
Jul 05, 2017 105.65 105.80 104.87 105.44 1,153,936 -0.10(-0.09%)
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.