DTE Energy (NY: DTE )

122.47 USD -1.43 (-1.15%)
Streaming Delayed Price Updated: 11:54 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 133.08 133.58 132.10 132.61 1,234,500 -0.54(-0.41%)
Jan 30, 2020 131.97 133.29 131.41 133.15 1,459,008 +1.20(+0.91%)
Jan 29, 2020 132.46 132.87 131.94 131.95 1,029,471 -0.51(-0.39%)
Jan 28, 2020 132.33 133.58 132.15 132.46 812,760 +0.17(+0.13%)
Jan 27, 2020 132.92 133.65 131.72 132.29 938,066 -0.47(-0.35%)
Jan 24, 2020 133.71 134.31 132.22 132.76 1,248,900 -1.14(-0.85%)
Jan 23, 2020 132.59 134.12 132.35 133.90 1,117,386 +1.28(+0.97%)
Jan 22, 2020 134.05 134.72 132.58 132.62 1,421,843 -1.31(-0.98%)
Jan 21, 2020 133.93 134.44 133.05 133.93 1,284,081 +0.10(+0.07%)
Jan 17, 2020 133.00 133.97 132.56 133.83 1,015,300 +0.91(+0.68%)
Jan 16, 2020 132.08 132.99 132.08 132.92 641,830 +0.93(+0.70%)
Jan 15, 2020 130.72 132.29 130.65 131.99 907,879 +1.73(+1.33%)
Jan 14, 2020 129.65 130.28 128.81 130.26 1,179,942 +0.67(+0.52%)
Jan 13, 2020 129.24 130.11 129.17 129.59 1,010,757 +0.65(+0.50%)
Jan 10, 2020 129.00 129.44 128.76 128.94 1,214,400 +0.28(+0.22%)
Jan 09, 2020 128.33 129.05 128.33 128.66 807,500 +0.18(+0.14%)
Jan 08, 2020 128.79 128.99 128.21 128.48 716,087 -0.07(-0.05%)
Jan 07, 2020 129.09 129.09 127.62 128.55 733,847 -0.43(-0.33%)
Jan 06, 2020 128.96 129.43 128.12 128.98 956,202 -0.03(-0.02%)
Jan 03, 2020 128.42 129.66 128.40 129.01 1,163,900 +0.31(+0.24%)
Jan 02, 2020 130.00 130.00 127.75 128.70 933,617 -1.17(-0.90%)
Dec 31, 2019 129.27 129.96 129.12 129.87 837,800 +0.85(+0.66%)
Dec 30, 2019 128.65 129.04 128.17 129.02 1,364,416 +0.14(+0.11%)
Dec 27, 2019 128.50 128.91 128.12 128.88 695,200 +0.33(+0.26%)
Dec 26, 2019 128.33 128.64 127.87 128.55 602,304 +0.39(+0.30%)
Dec 24, 2019 128.71 128.79 127.94 128.16 340,100 -0.60(-0.47%)
Dec 23, 2019 130.05 130.25 128.23 128.76 871,092 -1.10(-0.85%)
Dec 20, 2019 130.33 130.70 129.43 129.86 3,450,000 +0.20(+0.15%)
Dec 19, 2019 129.40 130.25 128.86 129.66 1,504,587 +0.36(+0.28%)
Dec 18, 2019 128.98 129.56 128.13 129.30 1,432,099 +0.63(+0.49%)
Dec 17, 2019 127.19 129.26 127.19 128.67 2,211,540 +1.19(+0.93%)
Dec 16, 2019 125.98 127.54 125.57 127.48 1,421,897 +2.62(+2.10%)
Dec 13, 2019 123.88 125.09 123.13 124.86 846,300 -0.07(-0.06%)
Dec 12, 2019 125.28 125.64 124.37 124.93 938,709 -0.41(-0.33%)
Dec 11, 2019 124.79 125.43 124.43 125.34 925,423 +0.42(+0.34%)
Dec 10, 2019 124.80 125.60 124.44 124.92 809,892 -0.38(-0.30%)
Dec 09, 2019 125.28 125.72 124.86 125.30 895,990 +0.07(+0.06%)
Dec 06, 2019 125.17 125.86 124.77 125.23 813,400 -0.13(-0.10%)
Dec 05, 2019 125.08 125.66 124.71 125.36 901,526 +0.10(+0.08%)
Dec 04, 2019 123.61 125.57 123.61 125.26 1,236,287 +1.25(+1.01%)
Dec 03, 2019 123.74 124.20 123.27 124.01 946,388 +0.63(+0.51%)
Dec 02, 2019 124.35 124.91 123.36 123.38 1,280,621 -1.56(-1.25%)
Nov 29, 2019 125.03 125.63 124.39 124.94 683,100 -0.03(-0.02%)
Nov 27, 2019 124.26 125.06 123.78 124.97 885,800 +0.72(+0.58%)
Nov 26, 2019 124.06 124.57 123.65 124.25 1,792,168 +0.17(+0.14%)
Nov 25, 2019 123.79 124.33 123.20 124.08 2,182,243 +0.64(+0.52%)
Nov 22, 2019 123.38 124.13 122.52 123.44 810,300 +0.07(+0.06%)
Nov 21, 2019 123.92 124.25 122.98 123.37 973,383 -0.73(-0.59%)
Nov 20, 2019 123.77 124.32 123.38 124.10 737,573 +0.47(+0.38%)
Nov 19, 2019 123.20 123.86 122.30 123.63 1,116,367 +0.13(+0.11%)
Nov 18, 2019 124.00 124.93 123.21 123.50 1,487,371 -0.34(-0.27%)
Nov 15, 2019 123.59 123.90 123.04 123.84 1,059,600 +0.13(+0.11%)
Nov 14, 2019 122.81 123.93 122.62 123.71 1,238,202 +1.09(+0.89%)
Nov 13, 2019 120.64 123.02 120.64 122.62 1,131,597 +2.05(+1.70%)
Nov 12, 2019 120.71 120.99 120.08 120.57 1,211,982 -0.14(-0.12%)
Nov 11, 2019 120.66 121.21 120.31 120.71 1,078,580 +0.22(+0.18%)
Nov 08, 2019 121.42 122.80 120.16 120.49 1,420,600 -1.29(-1.06%)
Nov 07, 2019 123.33 123.71 121.00 121.78 1,492,149 -2.12(-1.71%)
Nov 06, 2019 123.90 124.87 123.64 123.90 1,004,025 +0.19(+0.15%)
Nov 05, 2019 124.61 125.13 123.67 123.71 1,417,580 -1.35(-1.08%)
Nov 04, 2019 126.73 127.50 124.83 125.06 1,556,608 -1.94(-1.53%)
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.