DTE Energy (NY: DTE )

135.46 USD +0.51 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 110.38 110.58 109.28 110.30 715,700 +0.19(+0.17%)
Dec 28, 2018 110.53 111.42 109.58 110.11 817,400 -0.05(-0.05%)
Dec 27, 2018 109.18 110.20 107.82 110.16 1,381,259 +0.51(+0.47%)
Dec 26, 2018 108.96 110.12 107.22 109.65 1,436,007 +0.70(+0.64%)
Dec 24, 2018 114.25 114.74 108.72 108.95 652,500 -5.10(-4.47%)
Dec 21, 2018 114.60 117.30 113.76 114.05 1,924,800 -0.49(-0.43%)
Dec 20, 2018 114.13 115.76 112.69 114.54 1,510,408 +0.73(+0.64%)
Dec 19, 2018 114.10 115.23 112.89 113.81 1,583,751 +0.18(+0.16%)
Dec 18, 2018 114.49 115.71 113.37 113.63 1,318,914 -0.51(-0.45%)
Dec 17, 2018 118.55 118.77 113.87 114.14 1,604,261 -4.08(-3.45%)
Dec 14, 2018 119.08 119.67 117.39 118.22 1,740,800 -1.60(-1.34%)
Dec 13, 2018 118.96 120.27 118.77 119.82 1,609,889 +1.08(+0.91%)
Dec 12, 2018 120.14 120.64 118.72 118.74 1,446,273 -1.13(-0.94%)
Dec 11, 2018 119.48 120.23 119.16 119.87 2,151,728 +0.56(+0.47%)
Dec 10, 2018 119.70 119.87 118.05 119.31 2,833,255 -0.21(-0.18%)
Dec 07, 2018 119.35 120.04 118.58 119.52 1,281,400 +0.13(+0.11%)
Dec 06, 2018 119.93 120.35 116.98 119.39 1,563,207 +0.22(+0.18%)
Dec 04, 2018 119.58 120.76 119.04 119.17 2,338,300 +0.01(+0.01%)
Dec 03, 2018 118.76 119.39 118.03 119.16 2,054,694 -0.58(-0.48%)
Nov 30, 2018 117.92 119.80 117.82 119.74 1,406,400 +2.07(+1.76%)
Nov 29, 2018 117.67 117.79 116.01 117.67 897,856 +0.27(+0.23%)
Nov 28, 2018 117.69 117.94 116.78 117.40 1,061,591 -0.10(-0.09%)
Nov 27, 2018 116.75 117.64 115.83 117.50 1,142,155 +0.80(+0.69%)
Nov 26, 2018 116.86 116.99 115.84 116.70 1,106,475 +0.03(+0.03%)
Nov 23, 2018 116.93 117.07 116.25 116.67 515,700 -0.08(-0.07%)
Nov 21, 2018 116.75 116.75 116.75 0 -1.75(-1.48%)
Nov 20, 2018 119.85 120.62 118.05 118.50 1,422,404 -0.71(-0.60%)
Nov 19, 2018 119.01 119.84 118.62 119.21 809,703 +0.18(+0.15%)
Nov 16, 2018 120.51 121.00 118.51 119.03 1,143,100 -0.28(-0.23%)
Nov 15, 2018 118.49 119.82 117.37 119.31 1,074,159 +0.02(+0.02%)
Nov 14, 2018 119.39 120.38 118.95 119.29 1,023,614 -0.66(-0.55%)
Nov 13, 2018 118.97 120.25 118.23 119.95 626,902 +0.90(+0.76%)
Nov 12, 2018 118.23 120.45 117.67 119.05 1,163,956 +0.91(+0.77%)
Nov 09, 2018 116.66 118.50 116.35 118.14 1,114,100 +1.76(+1.51%)
Nov 08, 2018 116.10 116.60 115.22 116.38 885,792 +0.24(+0.21%)
Nov 07, 2018 115.48 116.24 114.50 116.14 1,118,653 +1.30(+1.13%)
Nov 06, 2018 113.39 114.94 113.29 114.84 795,297 +1.48(+1.31%)
Nov 05, 2018 111.75 113.51 111.55 113.36 1,232,962 +1.98(+1.78%)
Nov 02, 2018 112.42 112.68 110.41 111.38 956,700 -0.71(-0.63%)
Nov 01, 2018 112.40 112.73 111.05 112.09 1,400,985 -0.31(-0.28%)
Oct 31, 2018 113.80 114.04 111.82 112.40 1,611,081 -1.96(-1.71%)
Oct 30, 2018 114.06 114.82 112.89 114.36 1,202,154 +0.73(+0.64%)
Oct 29, 2018 113.12 114.46 112.98 113.63 1,347,233 +0.78(+0.69%)
Oct 26, 2018 115.37 115.99 112.20 112.85 1,987,000 -2.20(-1.91%)
Oct 25, 2018 116.52 116.99 114.26 115.05 2,801,835 -2.65(-2.25%)
Oct 24, 2018 112.26 118.22 112.08 117.70 3,429,991 +5.76(+5.15%)
Oct 23, 2018 112.55 113.45 111.43 111.94 1,427,908 -0.36(-0.32%)
Oct 22, 2018 113.01 113.10 111.75 112.30 811,044 -0.64(-0.57%)
Oct 19, 2018 111.46 113.51 111.17 112.94 839,300 +1.78(+1.60%)
Oct 18, 2018 111.54 111.84 110.55 111.16 805,401 -0.13(-0.12%)
Oct 17, 2018 111.03 111.68 110.52 111.29 728,772 +0.05(+0.04%)
Oct 16, 2018 109.90 111.75 109.26 111.24 1,088,324 +1.12(+1.02%)
Oct 15, 2018 110.00 110.96 109.75 110.12 1,296,970 -0.02(-0.02%)
Oct 12, 2018 110.48 110.61 109.25 110.14 1,174,800 -0.44(-0.40%)
Oct 11, 2018 113.18 113.50 110.13 110.58 1,362,999 -2.16(-1.92%)
Oct 10, 2018 113.63 114.84 112.68 112.74 1,013,002 -0.90(-0.79%)
Oct 09, 2018 112.85 113.98 112.40 113.64 1,266,242 +1.05(+0.93%)
Oct 08, 2018 111.82 113.51 111.61 112.59 1,131,253 +0.97(+0.87%)
Oct 05, 2018 109.38 111.73 109.30 111.62 1,016,500 +2.24(+2.05%)
Oct 04, 2018 108.36 109.53 107.39 109.38 652,451 +0.75(+0.69%)
Oct 03, 2018 110.45 110.93 107.74 108.63 1,133,876 -2.13(-1.92%)
Oct 02, 2018 109.42 110.85 109.42 110.76 1,335,723 +1.73(+1.59%)
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.