DTE Energy (NY: DTE )

121.17 USD +1.11 (+0.92%)
Streaming Delayed Price Updated: 12:38 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 106.78 107.27 106.35 107.06 859,985 +0.34(+0.32%)
Jul 28, 2017 107.37 107.47 106.50 106.72 639,133 -0.63(-0.59%)
Jul 27, 2017 107.35 107.45 106.48 107.35 1,198,057 -0.03(-0.03%)
Jul 26, 2017 107.00 108.00 105.80 107.38 959,441 +1.08(+1.02%)
Jul 25, 2017 106.45 106.58 105.77 106.30 941,226 -0.07(-0.07%)
Jul 24, 2017 107.97 107.97 106.37 106.37 954,154 -1.57(-1.45%)
Jul 21, 2017 106.73 107.95 106.56 107.94 680,568 +1.17(+1.10%)
Jul 20, 2017 106.31 106.93 106.06 106.77 1,309,114 +0.83(+0.78%)
Jul 19, 2017 105.85 106.11 105.28 105.94 801,014 +0.19(+0.18%)
Jul 18, 2017 106.20 106.28 105.62 105.75 1,566,723 -0.33(-0.31%)
Jul 17, 2017 105.38 106.18 105.00 106.08 865,161 +0.69(+0.65%)
Jul 14, 2017 105.52 105.87 105.17 105.39 510,882 +0.50(+0.48%)
Jul 13, 2017 105.37 105.80 104.80 104.89 697,325 -0.70(-0.66%)
Jul 12, 2017 105.54 105.85 105.26 105.59 683,985 +0.91(+0.87%)
Jul 11, 2017 105.00 105.21 104.19 104.68 1,065,709 -0.25(-0.24%)
Jul 10, 2017 105.53 105.76 104.90 104.93 865,696 -0.33(-0.31%)
Jul 07, 2017 105.36 105.78 105.15 105.26 726,059 +0.09(+0.09%)
Jul 06, 2017 105.19 105.41 104.85 105.17 945,801 -0.27(-0.26%)
Jul 05, 2017 105.65 105.80 104.87 105.44 1,153,936 -0.10(-0.09%)
Jul 03, 2017 106.05 106.35 105.44 105.54 621,628 -0.25(-0.24%)
Jun 30, 2017 106.22 106.71 105.73 105.79 1,047,556 -0.13(-0.12%)
Jun 29, 2017 105.75 106.29 105.13 105.92 1,301,762 -0.32(-0.30%)
Jun 28, 2017 108.14 108.30 106.18 106.24 1,209,785 -1.43(-1.33%)
Jun 27, 2017 109.02 109.36 107.50 107.67 743,066 -1.73(-1.58%)
Jun 26, 2017 109.00 110.24 108.54 109.40 651,896 +0.51(+0.47%)
Jun 23, 2017 109.48 109.95 108.72 108.89 1,019,651 -0.69(-0.63%)
Jun 22, 2017 110.04 110.28 109.56 109.58 733,180 -0.55(-0.50%)
Jun 21, 2017 111.01 111.13 109.39 110.13 759,945 -0.89(-0.80%)
Jun 20, 2017 110.87 111.35 110.79 111.02 763,475 +0.12(+0.11%)
Jun 19, 2017 111.16 111.16 110.36 110.90 756,604 -0.29(-0.26%)
Jun 16, 2017 110.91 111.24 110.65 111.19 1,364,240 +0.63(+0.57%)
Jun 15, 2017 109.67 110.68 109.20 110.56 880,845 +0.07(+0.06%)
Jun 14, 2017 110.10 110.64 109.96 110.49 761,435 +1.08(+0.99%)
Jun 13, 2017 108.85 109.45 108.54 109.41 446,968 +0.44(+0.40%)
Jun 12, 2017 108.98 109.51 108.01 108.97 740,200 -0.01(-0.01%)
Jun 09, 2017 108.66 109.10 108.27 108.98 807,481 +0.00(+0.00%)
Jun 08, 2017 110.67 108.40 108.98 1,335,220 -1.65(-1.49%)
Jun 07, 2017 110.45 110.88 110.08 110.63 608,309 +0.47(+0.43%)
Jun 06, 2017 110.53 110.66 109.97 110.16 539,838 -0.05(-0.05%)
Jun 05, 2017 110.61 110.89 110.08 110.21 640,754 -0.72(-0.65%)
Jun 02, 2017 111.18 111.18 110.29 110.93 574,503 +0.52(+0.47%)
Jun 01, 2017 109.38 110.47 108.88 110.41 653,913 +0.89(+0.81%)
May 31, 2017 109.22 109.89 109.16 109.52 991,683 +0.37(+0.34%)
May 30, 2017 108.88 109.49 108.41 109.15 871,745 +0.27(+0.25%)
May 26, 2017 108.52 109.18 108.49 108.88 454,850 -0.10(-0.09%)
May 25, 2017 108.04 109.08 107.60 108.98 688,125 +1.06(+0.98%)
May 24, 2017 107.28 107.95 107.25 107.92 540,644 +0.55(+0.51%)
May 23, 2017 107.00 108.25 106.95 107.37 805,424 +0.33(+0.31%)
May 22, 2017 105.96 107.12 105.93 107.04 762,657 +1.01(+0.95%)
May 19, 2017 105.43 106.11 104.61 106.03 892,117 +0.69(+0.66%)
May 18, 2017 105.54 106.21 104.59 105.34 697,651 +0.17(+0.16%)
May 17, 2017 104.80 105.71 104.82 105.17 627,255 +0.37(+0.35%)
May 16, 2017 105.85 106.15 104.65 104.80 534,225 -1.15(-1.09%)
May 15, 2017 105.32 106.01 105.11 105.95 664,993 +0.53(+0.50%)
May 12, 2017 104.82 105.43 104.80 105.42 522,014 +0.66(+0.63%)
May 11, 2017 104.20 104.77 103.84 104.76 546,932 +0.14(+0.13%)
May 10, 2017 103.99 104.62 103.95 104.62 643,366 +0.65(+0.63%)
May 09, 2017 104.48 104.50 103.78 103.97 564,743 -0.52(-0.50%)
May 08, 2017 104.76 104.76 103.83 104.49 511,571 -0.05(-0.05%)
May 05, 2017 104.46 105.15 104.28 104.54 673,194 +0.35(+0.34%)
May 04, 2017 103.78 104.28 103.28 104.19 953,256 +0.35(+0.34%)
May 03, 2017 104.09 104.39 103.80 103.84 478,813 -0.42(-0.40%)
May 02, 2017 104.15 104.53 103.84 104.26 640,513 +0.32(+0.31%)
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.