DTE Energy (NY: DTE )

126.91 USD -1.62 (-1.26%)
Streaming Delayed Price Updated: 12:30 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.