DTE Energy (NY: DTE )

122.79 USD -0.66 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 118.05 118.60 116.94 117.79 905,025 -0.88(-0.74%)
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%)
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.