DTE Energy (NY: DTE )

123.16 USD +3.09 (+2.57%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 121.41 121.41 121.41 442,273 +1.75(+1.46%)
Dec 30, 2020 118.73 120.05 118.73 119.66 442,273 +0.42(+0.35%)
Dec 29, 2020 119.58 120.28 118.93 119.24 527,293 +0.01(+0.01%)
Dec 28, 2020 120.65 120.91 118.80 119.23 594,173 -0.49(-0.41%)
Dec 24, 2020 118.59 119.93 118.11 119.72 353,200 +1.14(+0.96%)
Dec 23, 2020 119.87 121.00 118.54 118.58 710,619 -0.34(-0.29%)
Dec 22, 2020 118.28 119.18 117.70 118.92 925,598 +0.58(+0.49%)
Dec 21, 2020 120.29 120.70 116.86 118.34 1,319,375 -3.36(-2.76%)
Dec 18, 2020 123.52 123.75 120.74 121.70 2,555,500 -1.85(-1.50%)
Dec 17, 2020 124.37 124.99 123.33 123.55 876,353 +0.00(+0.00%)
Dec 16, 2020 125.26 125.39 123.28 123.55 1,037,955 -1.25(-1.00%)
Dec 15, 2020 123.62 125.08 123.00 124.80 1,057,688 +1.28(+1.04%)
Dec 14, 2020 125.93 126.79 123.22 123.52 961,370 -1.55(-1.24%)
Dec 11, 2020 123.51 125.38 123.51 125.07 1,113,700 +0.85(+0.68%)
Dec 10, 2020 124.91 125.33 123.33 124.22 856,885 -0.76(-0.61%)
Dec 09, 2020 124.75 125.49 124.38 124.98 800,568 +0.35(+0.28%)
Dec 08, 2020 124.23 124.91 123.13 124.63 749,810 -0.22(-0.18%)
Dec 07, 2020 125.32 126.59 124.51 124.85 835,176 -1.08(-0.86%)
Dec 04, 2020 126.61 127.55 125.06 125.93 671,300 -0.90(-0.71%)
Dec 03, 2020 127.96 128.63 126.22 126.83 1,137,606 -1.92(-1.49%)
Dec 02, 2020 125.81 128.85 124.25 128.75 1,619,227 +2.51(+1.99%)
Dec 01, 2020 127.00 128.19 126.19 126.24 1,166,157 +0.43(+0.34%)
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%)
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%)
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.