DTE Energy (NY: DTE )

123.90 USD -1.72 (-1.37%)
Official Closing Price Updated: 6:30 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 109.46 109.46 109.46 0 -0.15(-0.14%)
Dec 28, 2017 108.95 109.68 108.79 109.61 825,829 +0.87(+0.80%)
Dec 27, 2017 108.33 108.75 108.14 108.74 465,720 +0.61(+0.56%)
Dec 26, 2017 108.51 109.26 108.08 108.13 602,932 -0.59(-0.54%)
Dec 22, 2017 108.66 108.89 108.15 108.72 693,030 +0.47(+0.43%)
Dec 21, 2017 108.00 108.62 107.58 108.25 710,465 +0.00(+0.00%)
Dec 20, 2017 108.95 109.64 108.20 108.25 863,373 -0.76(-0.70%)
Dec 19, 2017 111.24 111.31 108.99 109.01 929,187 -2.15(-1.93%)
Dec 18, 2017 113.32 113.69 110.81 111.16 931,746 -2.07(-1.83%)
Dec 15, 2017 113.24 114.00 112.70 113.23 1,743,731 -0.39(-0.34%)
Dec 14, 2017 113.82 114.17 112.76 113.62 768,176 -0.20(-0.18%)
Dec 13, 2017 114.14 114.48 113.64 113.82 796,691 -0.19(-0.17%)
Dec 12, 2017 114.01 116.29 113.93 114.01 1,073,410 -1.98(-1.71%)
Dec 11, 2017 115.28 116.06 114.80 115.99 677,110 +0.50(+0.43%)
Dec 08, 2017 114.82 115.55 114.52 115.49 1,307,564 +0.42(+0.36%)
Dec 07, 2017 114.95 115.09 114.46 115.07 885,132 +0.07(+0.06%)
Dec 06, 2017 114.68 115.15 114.12 115.00 1,065,428 +0.65(+0.57%)
Dec 05, 2017 115.44 115.60 113.24 114.35 891,566 -1.18(-1.02%)
Dec 04, 2017 115.52 115.52 114.95 115.53 1,356,353 +0.32(+0.28%)
Dec 01, 2017 116.00 116.40 114.62 115.21 673,516 -0.36(-0.31%)
Nov 30, 2017 114.68 115.85 114.16 115.57 1,085,780 +1.01(+0.88%)
Nov 29, 2017 114.11 115.44 113.75 114.56 1,044,878 +0.22(+0.19%)
Nov 28, 2017 113.87 114.31 113.60 114.34 724,603 +0.70(+0.62%)
Nov 27, 2017 112.50 113.87 112.50 113.64 1,511,386 +0.99(+0.88%)
Nov 24, 2017 112.83 113.40 112.61 112.65 181,970 +0.03(+0.03%)
Nov 22, 2017 112.62 112.94 112.20 112.62 1,040,007 -0.02(-0.02%)
Nov 21, 2017 112.64 112.78 112.29 112.64 797,936 +0.41(+0.37%)
Nov 20, 2017 112.98 113.35 112.00 112.23 739,488 -0.69(-0.61%)
Nov 17, 2017 113.64 114.08 112.55 112.92 970,662 -1.07(-0.94%)
Nov 16, 2017 114.49 114.67 113.85 113.99 811,527 -0.48(-0.42%)
Nov 15, 2017 115.83 116.21 114.39 114.47 720,251 -1.11(-0.96%)
Nov 14, 2017 113.82 115.70 113.68 115.58 700,434 +1.34(+1.17%)
Nov 13, 2017 112.72 114.33 112.50 114.24 1,108,862 +1.79(+1.59%)
Nov 10, 2017 112.75 112.94 112.19 112.45 636,042 -0.77(-0.68%)
Nov 09, 2017 112.94 113.53 112.81 113.22 532,831 +0.03(+0.03%)
Nov 08, 2017 112.64 113.38 112.43 113.19 744,111 +0.38(+0.34%)
Nov 07, 2017 111.71 113.05 111.35 112.81 846,931 +1.23(+1.10%)
Nov 06, 2017 111.32 112.22 110.33 111.58 1,036,420 +0.68(+0.61%)
Nov 03, 2017 110.63 112.11 110.51 110.90 1,329,681 +0.10(+0.09%)
Nov 02, 2017 110.42 111.02 109.94 110.80 1,685,129 +0.52(+0.47%)
Nov 01, 2017 110.94 111.61 109.58 110.28 1,301,739 -0.18(-0.16%)
Oct 31, 2017 110.12 110.92 109.68 110.46 1,014,668 +0.12(+0.11%)
Oct 30, 2017 110.80 110.87 109.99 110.34 914,059 -0.49(-0.44%)
Oct 27, 2017 110.19 111.21 109.95 110.83 872,029 +0.71(+0.64%)
Oct 26, 2017 111.22 112.17 110.04 110.12 1,365,620 -0.65(-0.59%)
Oct 25, 2017 112.70 112.97 108.54 110.77 2,895,064 -1.93(-1.71%)
Oct 24, 2017 112.53 112.98 111.67 112.70 1,808,523 -0.35(-0.31%)
Oct 23, 2017 112.66 113.27 111.97 113.05 1,244,580 +0.81(+0.72%)
Oct 20, 2017 111.99 112.34 111.53 112.24 987,584 +0.10(+0.09%)
Oct 19, 2017 110.73 112.14 110.13 112.14 885,839 +1.59(+1.44%)
Oct 18, 2017 109.96 110.59 109.55 110.55 925,187 +0.39(+0.35%)
Oct 17, 2017 109.63 110.38 109.33 110.16 1,095,907 +0.53(+0.48%)
Oct 16, 2017 109.65 110.24 109.24 109.63 923,152 -0.26(-0.24%)
Oct 13, 2017 110.99 111.42 109.77 109.89 929,564 -0.78(-0.70%)
Oct 12, 2017 109.92 110.73 109.30 110.67 700,534 +0.97(+0.88%)
Oct 11, 2017 109.33 110.18 109.20 109.70 727,832 +0.41(+0.38%)
Oct 10, 2017 108.00 109.39 107.74 109.29 844,465 +1.36(+1.26%)
Oct 09, 2017 107.89 108.09 107.65 107.93 483,104 +0.25(+0.23%)
Oct 06, 2017 107.45 108.06 106.93 107.68 737,120 -0.07(-0.06%)
Oct 05, 2017 107.69 108.28 107.08 107.75 1,014,617 +0.20(+0.19%)
Oct 04, 2017 106.68 107.60 106.35 107.55 1,410,209 +0.95(+0.89%)
Oct 03, 2017 107.24 107.24 106.21 106.60 854,556 -0.77(-0.72%)
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.