DTE Energy (NY: DTE )

140.68 USD +1.20 (+0.86%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 102.37 103.04 101.72 102.43 1,595,582 -0.02(-0.02%)
May 30, 2018 101.98 102.78 101.63 102.45 1,009,631 +0.35(+0.34%)
May 29, 2018 102.14 103.04 101.55 102.10 1,060,155 -0.08(-0.08%)
May 25, 2018 102.18 102.18 102.18 0 +0.05(+0.05%)
May 24, 2018 101.72 102.46 101.21 102.13 1,567,908 +0.70(+0.69%)
May 23, 2018 100.48 101.53 100.30 101.43 972,390 +1.31(+1.31%)
May 22, 2018 99.96 100.94 99.80 100.12 875,364 +0.15(+0.15%)
May 21, 2018 99.98 100.27 99.11 99.97 852,629 +0.05(+0.05%)
May 18, 2018 99.61 100.44 99.22 99.92 1,197,993 +0.60(+0.60%)
May 17, 2018 100.42 100.85 99.00 99.32 1,533,146 -1.15(-1.14%)
May 16, 2018 101.55 101.55 100.05 100.47 859,184 -1.00(-0.99%)
May 15, 2018 101.74 102.11 100.81 101.47 1,750,607 -0.82(-0.80%)
May 14, 2018 102.53 102.88 101.50 102.29 1,511,818 -0.16(-0.16%)
May 11, 2018 101.64 102.71 101.36 102.45 1,352,263 +1.12(+1.11%)
May 10, 2018 100.93 101.37 100.36 101.33 757,379 +1.09(+1.09%)
May 09, 2018 101.14 101.33 99.72 100.24 851,406 -0.86(-0.85%)
May 08, 2018 103.90 103.90 100.77 101.10 1,354,288 -3.05(-2.93%)
May 07, 2018 104.52 104.54 103.75 104.15 1,125,046 -0.53(-0.51%)
May 04, 2018 104.61 105.09 104.29 104.68 899,169 +0.08(+0.08%)
May 03, 2018 104.83 105.05 103.36 104.60 1,046,249 -0.15(-0.14%)
May 02, 2018 105.00 105.46 103.97 104.75 1,311,319 -0.25(-0.24%)
May 01, 2018 105.25 105.40 104.72 105.00 1,799,508 -0.40(-0.38%)
Apr 30, 2018 105.68 106.04 104.99 105.40 1,847,263 -0.25(-0.24%)
Apr 27, 2018 104.55 106.24 104.55 105.65 1,406,821 +0.82(+0.78%)
Apr 26, 2018 103.90 104.99 103.22 104.83 806,854 +0.82(+0.79%)
Apr 25, 2018 103.26 105.00 102.01 104.01 1,280,949 -0.19(-0.18%)
Apr 24, 2018 103.67 104.94 102.61 104.20 1,829,601 +0.87(+0.84%)
Apr 23, 2018 102.88 103.74 102.79 103.33 1,155,170 +0.60(+0.58%)
Apr 20, 2018 103.69 103.74 102.28 102.73 1,202,489 -1.01(-0.97%)
Apr 19, 2018 103.81 104.17 103.05 103.74 809,420 -0.27(-0.26%)
Apr 18, 2018 104.56 105.20 103.94 104.01 904,159 -0.48(-0.46%)
Apr 17, 2018 103.65 104.74 103.29 104.49 543,185 +0.88(+0.85%)
Apr 16, 2018 102.66 103.71 102.26 103.61 965,643 +1.17(+1.14%)
Apr 13, 2018 102.22 102.84 102.17 102.44 636,358 +0.34(+0.33%)
Apr 12, 2018 103.51 103.66 101.82 102.10 609,546 -1.24(-1.20%)
Apr 11, 2018 103.46 104.04 102.91 103.34 425,071 -0.22(-0.21%)
Apr 10, 2018 104.51 104.63 103.37 103.56 716,728 -0.78(-0.75%)
Apr 09, 2018 104.06 105.02 103.63 104.34 1,113,065 +0.28(+0.27%)
Apr 06, 2018 104.67 105.00 103.72 104.06 879,270 -0.57(-0.54%)
Apr 05, 2018 103.98 105.01 102.56 104.63 951,131 +0.74(+0.71%)
Apr 04, 2018 104.23 104.32 102.87 103.89 954,323 -0.53(-0.51%)
Apr 03, 2018 103.65 104.61 103.25 104.42 1,054,110 +0.75(+0.72%)
Apr 02, 2018 104.68 105.49 103.16 103.67 981,430 -0.73(-0.70%)
Mar 29, 2018 104.40 104.40 104.40 0 +0.40(+0.38%)
Mar 28, 2018 104.09 104.70 103.43 104.00 861,029 +0.19(+0.18%)
Mar 27, 2018 102.19 104.92 101.95 103.81 707,262 +1.69(+1.65%)
Mar 26, 2018 101.41 102.44 101.34 102.12 595,207 +1.03(+1.02%)
Mar 23, 2018 102.71 103.57 100.98 101.09 779,145 -1.46(-1.42%)
Mar 22, 2018 102.43 104.73 102.43 102.55 1,992,659 +0.02(+0.02%)
Mar 21, 2018 102.50 103.73 102.07 102.53 1,153,534 +0.38(+0.37%)
Mar 20, 2018 102.29 102.81 101.24 102.15 1,820,887 -0.04(-0.04%)
Mar 19, 2018 102.11 102.91 101.55 102.19 1,612,157 -0.08(-0.08%)
Mar 16, 2018 101.15 102.53 100.95 102.27 3,391,414 +0.55(+0.54%)
Mar 15, 2018 102.00 102.47 101.17 101.72 1,690,963 -0.05(-0.05%)
Mar 14, 2018 101.06 101.93 100.88 101.77 940,547 +0.84(+0.83%)
Mar 13, 2018 101.31 101.51 100.33 100.93 1,263,972 +0.02(+0.02%)
Mar 12, 2018 100.36 101.76 100.28 100.91 1,537,614 +0.38(+0.38%)
Mar 09, 2018 100.37 100.59 99.59 100.53 1,466,819 +0.13(+0.13%)
Mar 08, 2018 100.16 100.81 99.86 100.40 847,033 +0.48(+0.48%)
Mar 07, 2018 99.72 99.92 1,125,535 -1.28(-1.26%)
Mar 06, 2018 102.43 102.50 100.68 101.20 787,463 -1.37(-1.34%)
Mar 05, 2018 100.67 102.72 100.22 102.57 1,063,160 +1.78(+1.77%)
Mar 02, 2018 100.71 101.91 99.82 100.79 876,094 +0.06(+0.06%)
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.