DTE Energy (NY: DTE )

121.24 USD -2.66 (-2.15%)
Official Closing Price Updated: 7:54 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 124.35 124.91 123.36 123.38 1,280,621 -1.56(-1.25%)
Nov 29, 2019 125.03 125.63 124.39 124.94 683,100 -0.03(-0.02%)
Nov 27, 2019 124.26 125.06 123.78 124.97 885,800 +0.72(+0.58%)
Nov 26, 2019 124.06 124.57 123.65 124.25 1,792,168 +0.17(+0.14%)
Nov 25, 2019 123.79 124.33 123.20 124.08 2,182,243 +0.64(+0.52%)
Nov 22, 2019 123.38 124.13 122.52 123.44 810,300 +0.07(+0.06%)
Nov 21, 2019 123.92 124.25 122.98 123.37 973,383 -0.73(-0.59%)
Nov 20, 2019 123.77 124.32 123.38 124.10 737,573 +0.47(+0.38%)
Nov 19, 2019 123.20 123.86 122.30 123.63 1,116,367 +0.13(+0.11%)
Nov 18, 2019 124.00 124.93 123.21 123.50 1,487,371 -0.34(-0.27%)
Nov 15, 2019 123.59 123.90 123.04 123.84 1,059,600 +0.13(+0.11%)
Nov 14, 2019 122.81 123.93 122.62 123.71 1,238,202 +1.09(+0.89%)
Nov 13, 2019 120.64 123.02 120.64 122.62 1,131,597 +2.05(+1.70%)
Nov 12, 2019 120.71 120.99 120.08 120.57 1,211,982 -0.14(-0.12%)
Nov 11, 2019 120.66 121.21 120.31 120.71 1,078,580 +0.22(+0.18%)
Nov 08, 2019 121.42 122.80 120.16 120.49 1,420,600 -1.29(-1.06%)
Nov 07, 2019 123.33 123.71 121.00 121.78 1,492,149 -2.12(-1.71%)
Nov 06, 2019 123.90 124.87 123.64 123.90 1,004,025 +0.19(+0.15%)
Nov 05, 2019 124.61 125.13 123.67 123.71 1,417,580 -1.35(-1.08%)
Nov 04, 2019 126.73 127.50 124.83 125.06 1,556,608 -1.94(-1.53%)
Nov 01, 2019 127.52 127.93 126.40 127.00 1,701,600 -0.32(-0.25%)
Oct 31, 2019 127.16 127.72 126.53 127.32 1,854,868 +0.32(+0.25%)
Oct 30, 2019 127.80 128.91 126.20 127.00 5,256,111 +0.41(+0.32%)
Oct 29, 2019 124.00 126.82 123.41 126.59 2,898,303 +0.91(+0.72%)
Oct 28, 2019 128.07 128.62 125.59 125.68 1,391,718 -2.53(-1.97%)
Oct 25, 2019 129.44 129.46 127.39 128.21 1,510,400 -0.90(-0.70%)
Oct 24, 2019 129.42 129.72 128.89 129.11 818,788 -0.21(-0.16%)
Oct 23, 2019 128.68 129.59 128.45 129.32 943,005 +0.34(+0.26%)
Oct 22, 2019 129.67 129.75 128.68 128.98 997,887 -0.22(-0.17%)
Oct 21, 2019 127.82 129.25 127.37 129.20 1,063,029 +1.86(+1.46%)
Oct 18, 2019 128.18 128.18 125.70 127.34 2,473,700 -2.14(-1.65%)
Oct 17, 2019 129.22 129.74 128.82 129.48 892,071 +0.22(+0.17%)
Oct 16, 2019 128.97 129.41 128.31 129.26 908,638 +0.23(+0.18%)
Oct 15, 2019 128.11 129.53 128.01 129.03 1,425,687 +0.92(+0.72%)
Oct 14, 2019 129.95 129.95 128.02 128.11 641,259 -1.78(-1.37%)
Oct 11, 2019 130.00 130.74 129.19 129.89 1,102,200 -0.40(-0.31%)
Oct 10, 2019 129.47 130.40 128.61 130.29 1,110,441 +0.43(+0.33%)
Oct 09, 2019 130.52 130.84 129.27 129.86 1,187,696 -0.32(-0.25%)
Oct 08, 2019 131.99 132.35 129.94 130.18 1,314,015 -2.27(-1.71%)
Oct 07, 2019 133.00 133.11 132.04 132.45 1,000,935 +0.21(+0.16%)
Oct 04, 2019 130.77 132.47 130.39 132.24 1,275,600 +1.63(+1.25%)
Oct 03, 2019 131.27 131.59 130.01 130.61 1,883,766 -0.61(-0.46%)
Oct 02, 2019 132.92 133.24 130.78 131.22 1,174,575 -1.97(-1.48%)
Oct 01, 2019 132.61 133.39 132.46 133.19 912,385 +0.23(+0.17%)
Sep 30, 2019 132.49 133.25 132.28 132.96 940,265 +0.47(+0.35%)
Sep 27, 2019 133.45 133.66 131.62 132.49 750,400 -0.95(-0.71%)
Sep 26, 2019 134.12 134.37 132.93 133.44 1,269,600 -0.36(-0.27%)
Sep 25, 2019 133.47 134.01 133.01 133.80 1,341,075 +0.12(+0.09%)
Sep 24, 2019 131.93 134.02 131.62 133.68 1,067,335 +2.19(+1.67%)
Sep 23, 2019 132.18 132.79 131.12 131.49 2,096,815 -0.80(-0.60%)
Sep 20, 2019 132.03 132.78 131.44 132.29 1,644,200 +0.42(+0.32%)
Sep 19, 2019 132.00 132.19 131.23 131.87 774,399 +0.24(+0.18%)
Sep 18, 2019 131.13 131.71 130.11 131.63 865,802 +0.91(+0.70%)
Sep 17, 2019 130.14 132.02 130.02 130.72 1,967,524 +0.67(+0.52%)
Sep 16, 2019 128.83 130.12 127.66 130.05 1,187,808 +1.62(+1.26%)
Sep 13, 2019 127.71 129.17 127.21 128.43 900,100 -0.80(-0.62%)
Sep 12, 2019 130.00 130.87 128.27 129.23 2,471,890 -0.02(-0.02%)
Sep 11, 2019 128.21 129.64 127.68 129.25 795,023 +0.68(+0.53%)
Sep 10, 2019 128.00 129.07 127.17 128.57 1,189,314 +0.60(+0.47%)
Sep 09, 2019 128.88 128.88 127.16 127.97 986,453 -0.91(-0.71%)
Sep 06, 2019 130.16 130.49 127.93 128.88 1,091,100 -1.03(-0.79%)
Sep 05, 2019 131.41 131.65 129.67 129.91 1,518,701 -2.15(-1.63%)
Sep 04, 2019 131.99 132.50 130.95 132.06 1,125,759 +0.18(+0.14%)
Sep 03, 2019 129.63 131.90 129.29 131.88 1,026,001 +2.22(+1.71%)
Aug 30, 2019 130.58 130.60 129.37 129.66 964,900 -0.32(-0.25%)
Aug 29, 2019 130.10 130.30 129.12 129.98 613,661 +0.45(+0.35%)
Aug 28, 2019 130.64 130.73 129.15 129.53 742,630 -0.87(-0.67%)
Aug 27, 2019 130.89 131.73 130.33 130.40 1,099,284 +0.25(+0.19%)
Aug 26, 2019 129.16 130.19 128.47 130.15 879,161 +1.76(+1.37%)
Aug 23, 2019 130.61 130.98 127.91 128.39 1,143,400 -1.86(-1.43%)
Aug 22, 2019 130.70 131.17 129.41 130.25 838,472 -0.26(-0.20%)
Aug 21, 2019 129.43 130.62 129.01 130.51 822,171 +0.94(+0.73%)
Aug 20, 2019 130.94 130.94 129.16 129.57 1,182,572 -1.22(-0.93%)
Aug 19, 2019 129.34 131.23 128.89 130.79 1,439,436 +1.50(+1.16%)
Aug 16, 2019 128.99 129.48 128.35 129.29 921,200 +0.63(+0.49%)
Aug 15, 2019 125.87 129.14 125.87 128.66 843,757 +2.50(+1.98%)
Aug 14, 2019 128.82 129.00 125.89 126.16 1,081,036 -2.07(-1.61%)
Aug 13, 2019 127.58 128.97 127.25 128.23 867,961 +0.14(+0.11%)
Aug 12, 2019 129.59 129.59 127.72 128.09 563,517 -1.28(-0.99%)
Aug 09, 2019 129.67 130.19 129.01 129.37 819,100 +0.08(+0.06%)
Aug 08, 2019 128.25 129.74 126.59 129.29 952,863 +1.11(+0.87%)
Aug 07, 2019 127.83 129.04 126.14 128.18 829,746 +0.36(+0.28%)
Aug 06, 2019 127.00 128.45 124.93 127.82 946,933 +0.90(+0.71%)
Aug 05, 2019 128.55 129.57 126.29 126.92 929,129 -1.74(-1.35%)
Aug 02, 2019 129.38 130.45 128.44 128.66 773,200 -0.39(-0.30%)
Aug 01, 2019 127.00 129.73 126.46 129.05 809,642 +1.94(+1.53%)
Jul 31, 2019 127.90 128.60 126.44 127.11 994,669 -0.84(-0.66%)
Jul 30, 2019 129.08 129.70 127.25 127.95 775,993 -1.03(-0.80%)
Jul 29, 2019 130.00 130.00 127.83 128.98 1,145,798 -0.39(-0.30%)
Jul 26, 2019 128.00 129.43 127.71 129.37 930,700 +1.31(+1.02%)
Jul 25, 2019 127.59 128.99 127.22 128.06 757,247 +0.35(+0.27%)
Jul 24, 2019 128.80 128.80 126.90 127.71 1,037,673 -0.46(-0.36%)
Jul 23, 2019 128.56 128.71 127.25 128.17 938,085 -0.44(-0.34%)
Jul 22, 2019 128.80 129.14 127.46 128.61 612,203 -0.18(-0.14%)
Jul 19, 2019 131.11 131.30 128.73 128.79 662,400 -2.57(-1.96%)
Jul 18, 2019 130.28 131.40 129.13 131.36 804,413 +1.28(+0.98%)
Jul 17, 2019 130.08 130.66 129.78 130.08 694,737 +0.53(+0.41%)
Jul 16, 2019 129.58 130.29 128.59 129.55 731,482 -0.44(-0.34%)
Jul 15, 2019 130.23 131.00 129.52 129.99 1,149,579 -0.41(-0.31%)
Jul 12, 2019 131.88 131.88 130.12 130.40 571,600 -1.22(-0.93%)
Jul 11, 2019 131.56 132.09 130.38 131.62 673,772 +0.06(+0.05%)
Jul 10, 2019 131.38 131.94 130.87 131.56 643,690 +0.34(+0.26%)
Jul 09, 2019 130.89 131.39 130.16 131.22 974,669 +0.19(+0.15%)
Jul 08, 2019 131.07 131.44 130.10 131.03 727,607 +0.16(+0.12%)
Jul 05, 2019 130.10 131.03 128.60 130.87 535,000 -0.22(-0.17%)
Jul 03, 2019 130.32 131.58 130.31 131.09 457,000 +1.25(+0.96%)
Jul 02, 2019 128.61 129.95 128.61 129.84 828,901 +1.56(+1.22%)
Jul 01, 2019 127.95 128.31 126.18 128.28 903,363 +0.40(+0.31%)
Jun 28, 2019 127.30 128.50 127.13 127.88 1,117,000 +0.32(+0.25%)
Jun 27, 2019 127.74 128.14 126.97 127.56 592,549 +0.09(+0.07%)
Jun 26, 2019 129.89 130.33 127.42 127.47 669,524 -2.75(-2.11%)
Jun 25, 2019 131.82 131.87 129.89 130.22 870,737 -1.37(-1.04%)
Jun 24, 2019 131.61 131.68 130.72 131.59 769,332 +0.48(+0.37%)
Jun 21, 2019 131.17 131.46 129.58 131.11 1,421,700 -0.07(-0.05%)
Jun 20, 2019 130.61 131.41 129.93 131.18 585,961 +0.71(+0.54%)
Jun 19, 2019 128.37 130.91 128.33 130.47 726,064 +1.50(+1.16%)
Jun 18, 2019 130.00 130.31 128.12 128.97 1,340,525 -0.77(-0.59%)
Jun 17, 2019 129.71 130.27 128.60 129.74 1,091,431 +0.20(+0.15%)
Jun 14, 2019 128.42 129.89 128.11 129.54 724,800 +0.67(+0.52%)
Jun 13, 2019 129.37 129.64 128.32 128.87 898,199 -0.28(-0.22%)
Jun 12, 2019 128.19 129.45 128.16 129.15 490,621 +1.53(+1.20%)
Jun 11, 2019 128.00 128.58 126.94 127.62 603,892 -0.61(-0.48%)
Jun 10, 2019 128.66 128.67 127.36 128.23 600,951 -0.35(-0.27%)
Jun 07, 2019 130.18 131.24 128.40 128.58 636,000 -0.99(-0.76%)
Jun 06, 2019 129.39 129.98 128.75 129.57 688,372 +0.44(+0.34%)
Jun 05, 2019 127.00 129.70 126.50 129.13 806,695 +2.74(+2.17%)
Jun 04, 2019 126.56 126.68 123.91 126.39 773,549 -0.45(-0.35%)
Jun 03, 2019 125.89 126.90 124.86 126.84 902,016 +1.37(+1.09%)
May 31, 2019 124.41 125.74 123.91 125.47 850,100 +1.25(+1.01%)
May 30, 2019 124.85 125.33 123.76 124.22 812,240 -0.52(-0.42%)
May 29, 2019 126.24 126.48 124.31 124.74 827,923 -1.12(-0.89%)
May 28, 2019 129.05 129.05 125.77 125.86 1,124,249 -2.93(-2.28%)
May 24, 2019 129.41 129.99 128.75 128.79 493,900 -0.54(-0.42%)
May 23, 2019 128.45 129.35 128.37 129.33 657,252 +1.04(+0.81%)
May 22, 2019 127.56 128.39 127.03 128.29 501,143 +1.08(+0.85%)
May 21, 2019 127.44 128.41 127.10 127.21 540,016 -0.17(-0.13%)
May 20, 2019 127.89 128.28 126.88 127.38 603,987 -0.07(-0.05%)
May 17, 2019 126.12 127.89 126.04 127.45 607,600 +0.69(+0.54%)
May 16, 2019 125.58 127.00 125.30 126.76 479,276 +1.08(+0.86%)
May 15, 2019 126.32 126.50 125.54 125.68 649,072 -0.45(-0.36%)
May 14, 2019 127.06 127.44 125.79 126.13 970,375 -1.28(-1.00%)
May 13, 2019 125.71 127.72 125.71 127.41 738,804 +1.43(+1.14%)
May 10, 2019 123.65 126.05 123.44 125.98 665,900 +2.38(+1.93%)
May 09, 2019 123.42 123.79 122.55 123.60 692,332 +0.57(+0.46%)
May 08, 2019 124.42 124.72 122.71 123.03 615,742 -1.54(-1.24%)
May 07, 2019 125.04 125.59 124.15 124.57 614,574 -0.51(-0.41%)
May 06, 2019 125.33 125.67 124.62 125.08 579,229 -0.14(-0.11%)
May 03, 2019 124.39 125.41 124.14 125.22 560,300 +1.10(+0.89%)
May 02, 2019 124.20 124.70 123.22 124.12 668,681 +0.11(+0.09%)
May 01, 2019 125.28 125.54 123.99 124.01 831,368 -1.70(-1.35%)
Apr 30, 2019 123.88 125.76 123.39 125.71 801,591 +2.09(+1.69%)
Apr 29, 2019 124.14 124.29 123.07 123.62 599,994 -0.72(-0.58%)
Apr 26, 2019 124.72 125.58 124.14 124.34 764,900 +0.17(+0.14%)
Apr 25, 2019 123.52 124.91 123.37 124.17 1,053,877 +0.13(+0.10%)
Apr 24, 2019 123.49 124.32 122.05 124.04 1,378,294 +0.90(+0.73%)
Apr 23, 2019 122.83 123.70 122.39 123.14 1,429,380 +0.42(+0.34%)
Apr 22, 2019 123.25 123.48 122.45 122.72 1,141,094 -0.49(-0.40%)
Apr 18, 2019 122.78 124.13 122.63 123.21 1,336,900 +0.40(+0.33%)
Apr 17, 2019 122.84 123.38 122.25 122.81 1,176,372 +0.00(+0.00%)
Apr 16, 2019 124.26 124.97 122.33 122.81 706,757 -1.65(-1.33%)
Apr 15, 2019 124.63 124.89 124.04 124.46 1,009,392 +0.04(+0.03%)
Apr 12, 2019 123.55 124.55 122.70 124.42 948,300 +0.50(+0.40%)
Apr 11, 2019 123.10 124.00 122.72 123.92 760,202 +0.91(+0.74%)
Apr 10, 2019 123.84 124.43 122.68 123.01 864,612 -0.22(-0.18%)
Apr 09, 2019 122.67 123.28 122.47 123.23 735,078 +0.61(+0.50%)
Apr 08, 2019 123.65 123.79 122.46 122.62 614,338 -1.36(-1.10%)
Apr 05, 2019 122.76 124.04 122.63 123.98 590,000 +1.16(+0.94%)
Apr 04, 2019 124.06 124.06 122.06 122.82 774,938 -0.65(-0.53%)
Apr 03, 2019 123.71 124.08 122.41 123.47 665,067 -0.43(-0.35%)
Apr 02, 2019 123.59 124.06 123.05 123.90 869,735 +0.10(+0.08%)
Apr 01, 2019 124.52 124.64 122.86 123.80 766,930 -0.94(-0.75%)
Mar 29, 2019 123.65 124.90 123.24 124.74 952,200 +0.96(+0.78%)
Mar 28, 2019 125.29 125.73 123.30 123.78 648,697 -1.41(-1.13%)
Mar 27, 2019 125.89 125.96 124.58 125.19 751,032 -0.72(-0.57%)
Mar 26, 2019 125.17 126.07 124.92 125.91 620,335 +0.80(+0.64%)
Mar 25, 2019 125.13 125.42 124.36 125.11 525,381 +0.22(+0.18%)
Mar 22, 2019 123.74 125.70 123.50 124.89 1,860,500 +1.65(+1.34%)
Mar 21, 2019 122.50 123.43 122.15 123.24 1,887,660 +0.84(+0.69%)
Mar 20, 2019 122.42 123.44 122.11 122.40 1,043,482 +0.26(+0.21%)
Mar 19, 2019 123.21 123.21 121.71 122.14 1,148,911 -1.20(-0.97%)
Mar 18, 2019 124.00 124.23 122.90 123.34 1,519,237 -0.64(-0.52%)
Mar 15, 2019 123.63 124.47 123.01 123.98 2,607,900 -0.40(-0.32%)
Mar 14, 2019 124.36 124.82 123.50 124.38 1,198,800 +0.22(+0.18%)
Mar 13, 2019 124.17 124.45 123.76 124.16 1,204,789 +0.10(+0.08%)
Mar 12, 2019 123.91 124.08 123.31 124.06 1,578,387 +0.37(+0.30%)
Mar 11, 2019 123.21 123.87 122.83 123.69 1,228,925 +0.49(+0.40%)
Mar 08, 2019 122.63 123.21 122.02 123.20 1,071,900 +0.70(+0.57%)
Mar 07, 2019 122.75 123.51 122.20 122.50 1,381,092 +0.12(+0.10%)
Mar 06, 2019 122.95 123.18 122.12 122.38 1,117,838 -0.38(-0.31%)
Mar 05, 2019 122.99 123.26 122.47 122.76 706,635 -0.35(-0.28%)
Mar 04, 2019 123.13 123.36 122.10 123.11 812,887 +0.21(+0.17%)
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.