DTE Energy (NY: DTE )

117.72 USD -3.52 (-2.90%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 106.83 108.65 105.41 107.57 2,275,100 -0.19(-0.18%)
May 28, 2020 108.45 108.73 107.34 107.76 1,092,606 +1.26(+1.18%)
May 27, 2020 107.93 108.43 104.79 106.50 1,244,039 +1.15(+1.09%)
May 26, 2020 104.90 106.77 104.35 105.35 1,080,188 +3.23(+3.16%)
May 22, 2020 101.06 102.18 100.87 102.12 803,800 +1.08(+1.07%)
May 21, 2020 102.69 103.58 100.82 101.04 1,196,676 -2.21(-2.14%)
May 20, 2020 104.24 104.86 102.69 103.25 1,400,108 +0.39(+0.38%)
May 19, 2020 102.53 104.14 101.86 102.86 1,404,592 -0.38(-0.37%)
May 18, 2020 101.24 104.20 100.64 103.24 1,367,074 +5.89(+6.05%)
May 15, 2020 97.13 97.41 95.10 97.35 2,760,700 -0.65(-0.66%)
May 14, 2020 94.70 98.09 92.39 98.00 1,501,581 +2.04(+2.13%)
May 13, 2020 98.53 98.53 95.00 95.96 1,870,782 -3.30(-3.32%)
May 12, 2020 99.00 99.69 97.78 99.26 1,410,632 +0.53(+0.54%)
May 11, 2020 100.56 100.56 97.43 98.73 1,047,389 -2.53(-2.50%)
May 08, 2020 100.00 101.69 99.65 101.26 1,018,700 +2.54(+2.57%)
May 07, 2020 101.72 102.95 98.48 98.72 1,340,571 -1.79(-1.78%)
May 06, 2020 102.48 102.73 99.69 100.51 1,731,470 -1.90(-1.86%)
May 05, 2020 101.59 103.37 101.01 102.41 1,356,697 +1.58(+1.57%)
May 04, 2020 100.21 100.94 98.35 100.83 931,716 +0.15(+0.15%)
May 01, 2020 102.27 102.27 99.82 100.68 1,053,200 -3.06(-2.95%)
Apr 30, 2020 106.08 106.30 103.10 103.74 1,218,734 -3.55(-3.31%)
Apr 29, 2020 108.41 110.06 106.73 107.29 1,364,642 +0.97(+0.91%)
Apr 28, 2020 105.76 106.72 102.69 106.32 1,512,317 +3.64(+3.54%)
Apr 27, 2020 104.32 104.56 102.12 102.68 908,978 -0.34(-0.33%)
Apr 24, 2020 102.05 103.54 100.80 103.02 936,800 +2.01(+1.99%)
Apr 23, 2020 102.45 104.23 100.79 101.01 1,082,107 -1.35(-1.32%)
Apr 22, 2020 101.30 103.17 99.67 102.36 975,401 +3.22(+3.25%)
Apr 21, 2020 98.52 100.28 98.16 99.14 1,253,620 -1.62(-1.61%)
Apr 20, 2020 103.20 104.09 99.55 100.76 1,088,516 -5.09(-4.81%)
Apr 17, 2020 103.89 106.65 102.27 105.85 1,186,600 +4.28(+4.21%)
Apr 16, 2020 105.74 107.36 101.51 101.57 1,265,569 -3.23(-3.08%)
Apr 15, 2020 105.24 105.68 102.68 104.80 1,208,912 -3.54(-3.27%)
Apr 14, 2020 110.46 111.23 106.78 108.34 1,139,051 -0.30(-0.28%)
Apr 13, 2020 109.98 110.31 107.20 108.64 1,149,931 -2.61(-2.35%)
Apr 09, 2020 104.94 113.30 104.94 111.25 2,435,000 +7.41(+7.14%)
Apr 08, 2020 97.86 104.71 97.13 103.84 1,357,121 +6.39(+6.56%)
Apr 07, 2020 99.78 101.49 97.34 97.45 1,285,138 +1.41(+1.47%)
Apr 06, 2020 91.46 97.13 90.93 96.04 1,103,089 +8.91(+10.23%)
Apr 03, 2020 87.82 89.37 86.25 87.13 1,815,600 -2.04(-2.29%)
Apr 02, 2020 87.07 91.98 86.75 89.17 1,636,334 +1.09(+1.24%)
Apr 01, 2020 92.02 92.02 85.53 88.08 2,145,341 -6.89(-7.25%)
Mar 31, 2020 98.14 99.23 94.91 94.97 1,918,496 -4.46(-4.49%)
Mar 30, 2020 98.41 100.26 96.00 99.43 1,480,068 +1.90(+1.95%)
Mar 27, 2020 94.77 100.54 91.28 97.53 1,704,000 -0.45(-0.46%)
Mar 26, 2020 91.69 99.08 91.05 97.98 1,607,361 +5.50(+5.95%)
Mar 25, 2020 85.89 96.71 84.00 92.48 2,267,499 +5.96(+6.89%)
Mar 24, 2020 80.51 87.17 79.14 86.52 2,128,319 +9.71(+12.64%)
Mar 23, 2020 81.36 84.77 74.57 76.81 2,192,803 -6.19(-7.46%)
Mar 20, 2020 86.61 87.67 81.19 83.00 4,536,800 -2.41(-2.82%)
Mar 19, 2020 76.90 86.25 73.82 85.41 2,920,402 +8.41(+10.92%)
Mar 18, 2020 83.84 83.84 71.21 77.00 2,669,866 -11.38(-12.88%)
Mar 17, 2020 85.17 89.61 83.26 88.38 3,017,382 +5.35(+6.44%)
Mar 16, 2020 81.00 91.61 79.92 83.03 2,782,070 -13.41(-13.91%)
Mar 13, 2020 95.17 96.44 89.58 96.44 2,238,600 +5.26(+5.77%)
Mar 12, 2020 95.97 99.19 87.45 91.18 2,625,373 -12.93(-12.42%)
Mar 11, 2020 106.00 106.66 102.60 104.11 3,071,224 -3.90(-3.61%)
Mar 10, 2020 104.51 108.14 100.86 108.01 3,275,239 +5.48(+5.34%)
Mar 09, 2020 109.50 109.50 101.68 102.53 3,072,410 -13.59(-11.70%)
Mar 06, 2020 112.27 116.62 110.57 116.12 2,678,100 -0.14(-0.12%)
Mar 05, 2020 117.03 117.79 114.70 116.26 2,002,467 -3.05(-2.56%)
Mar 04, 2020 114.39 119.35 114.05 119.31 1,837,869 +6.29(+5.57%)
Mar 03, 2020 116.66 119.49 112.06 113.02 3,049,385 -3.62(-3.10%)
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.