DTE Energy (NY: DTE )

122.79 USD -0.66 (-0.53%)
Official Closing Price Updated: 4:25 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 115.31 115.82 113.68 113.87 821,515 -1.76(-1.52%)
Jul 31, 2020 114.48 115.88 113.60 115.63 1,032,200 +0.93(+0.81%)
Jul 30, 2020 114.01 114.99 113.40 114.70 923,988 -0.52(-0.45%)
Jul 29, 2020 114.97 115.46 113.46 115.22 1,107,432 +0.59(+0.51%)
Jul 28, 2020 112.14 116.48 111.01 114.63 1,763,871 +0.62(+0.54%)
Jul 27, 2020 114.37 114.94 113.28 114.01 1,033,508 -0.56(-0.49%)
Jul 24, 2020 115.40 116.02 114.26 114.57 1,520,500 -0.38(-0.33%)
Jul 23, 2020 114.21 115.07 113.85 114.95 1,329,362 +0.50(+0.44%)
Jul 22, 2020 110.77 115.18 109.92 114.45 1,086,673 +3.34(+3.01%)
Jul 21, 2020 108.54 111.34 108.54 111.11 1,613,365 +1.90(+1.74%)
Jul 20, 2020 111.18 111.18 108.82 109.21 1,038,127 -2.30(-2.06%)
Jul 17, 2020 110.08 112.34 110.08 111.51 1,187,400 +1.81(+1.65%)
Jul 16, 2020 108.99 110.00 108.72 109.70 1,554,450 +0.50(+0.46%)
Jul 15, 2020 110.22 111.25 109.01 109.20 1,208,596 +0.42(+0.39%)
Jul 14, 2020 108.63 109.64 107.61 108.78 919,584 +0.27(+0.25%)
Jul 13, 2020 107.51 109.05 107.04 108.51 1,134,293 +1.00(+0.93%)
Jul 10, 2020 106.30 107.98 106.06 107.51 903,100 +0.84(+0.79%)
Jul 09, 2020 107.42 107.59 104.20 106.67 971,486 -1.23(-1.14%)
Jul 08, 2020 107.05 108.48 106.63 107.90 1,153,713 +0.81(+0.76%)
Jul 07, 2020 106.95 107.52 105.79 107.09 1,388,040 -1.34(-1.24%)
Jul 06, 2020 110.91 111.85 107.95 108.43 1,038,031 -1.54(-1.40%)
Jul 02, 2020 111.00 111.66 109.27 109.97 837,300 -0.03(-0.03%)
Jul 01, 2020 107.47 110.77 107.15 110.00 995,644 +2.50(+2.33%)
Jun 30, 2020 106.07 107.99 105.59 107.50 2,290,930 +0.94(+0.88%)
Jun 29, 2020 105.00 106.57 103.69 106.56 819,924 +2.44(+2.34%)
Jun 26, 2020 104.79 105.69 103.35 104.12 2,398,400 -0.80(-0.76%)
Jun 25, 2020 104.80 105.07 103.48 104.92 1,160,701 -0.35(-0.33%)
Jun 24, 2020 105.83 105.93 102.84 105.27 1,733,598 -1.99(-1.86%)
Jun 23, 2020 107.84 107.99 105.96 107.26 1,834,486 +0.51(+0.48%)
Jun 22, 2020 103.54 107.35 102.76 106.75 1,310,602 +2.99(+2.88%)
Jun 19, 2020 110.18 110.18 103.50 103.76 3,198,000 -3.97(-3.69%)
Jun 18, 2020 106.25 107.78 105.80 107.73 767,951 +0.55(+0.51%)
Jun 17, 2020 108.41 108.90 106.47 107.18 759,469 -0.80(-0.74%)
Jun 16, 2020 109.21 110.86 107.33 107.98 1,035,886 +1.96(+1.85%)
Jun 15, 2020 102.90 106.76 102.19 106.02 1,194,984 +0.95(+0.90%)
Jun 12, 2020 107.02 107.44 103.13 105.07 1,069,800 +0.07(+0.07%)
Jun 11, 2020 108.72 109.50 104.01 105.00 1,454,692 -7.94(-7.03%)
Jun 10, 2020 114.08 114.77 112.24 112.94 1,377,498 -2.06(-1.79%)
Jun 09, 2020 115.94 115.94 113.00 115.00 1,380,292 -2.41(-2.05%)
Jun 08, 2020 115.17 117.91 115.17 117.41 1,219,822 +2.54(+2.21%)
Jun 05, 2020 115.24 117.41 114.73 114.87 1,124,600 +3.74(+3.37%)
Jun 04, 2020 112.32 112.47 109.32 111.13 952,334 -1.91(-1.69%)
Jun 03, 2020 111.56 113.76 111.29 113.04 783,987 +2.63(+2.38%)
Jun 02, 2020 109.21 110.97 108.66 110.41 1,135,938 +1.99(+1.84%)
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.