DTE Energy (NY: DTE )

140.68 USD +1.20 (+0.86%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 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%)
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.