DTE Energy (NY: DTE )

109.15 USD +0.81 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 115.24 118.32 114.66 117.75 1,762,576 +2.46(+2.13%)
Jan 30, 2019 114.42 115.85 114.23 115.29 702,607 +0.36(+0.31%)
Jan 29, 2019 114.03 115.15 114.03 114.93 886,385 +0.83(+0.73%)
Jan 28, 2019 114.22 114.69 113.31 114.10 838,368 -0.03(-0.03%)
Jan 25, 2019 115.29 115.83 113.83 114.13 1,002,000 -1.37(-1.19%)
Jan 24, 2019 114.24 115.59 113.22 115.50 1,060,011 +1.23(+1.08%)
Jan 23, 2019 113.11 114.34 112.95 114.27 836,774 +1.23(+1.09%)
Jan 22, 2019 113.12 114.03 111.91 113.04 655,338 +0.06(+0.05%)
Jan 18, 2019 113.18 114.06 112.45 112.98 912,400 -0.21(-0.19%)
Jan 17, 2019 111.62 113.35 111.47 113.19 938,910 +1.46(+1.31%)
Jan 16, 2019 110.80 111.87 110.39 111.73 880,478 +0.48(+0.43%)
Jan 15, 2019 109.44 111.91 109.44 111.25 1,474,067 +1.30(+1.18%)
Jan 14, 2019 111.18 111.18 108.52 109.95 1,146,755 -1.91(-1.71%)
Jan 11, 2019 111.79 112.20 110.63 111.86 797,300 +0.16(+0.14%)
Jan 10, 2019 109.46 111.81 109.44 111.70 1,011,633 +1.63(+1.48%)
Jan 09, 2019 110.21 111.15 109.35 110.07 784,119 -0.52(-0.47%)
Jan 08, 2019 109.53 110.72 109.22 110.59 727,527 +0.97(+0.88%)
Jan 07, 2019 109.39 110.40 108.98 109.62 923,300 -0.37(-0.34%)
Jan 04, 2019 107.83 109.99 107.83 109.99 1,214,100 +1.65(+1.52%)
Jan 03, 2019 108.00 109.21 107.54 108.34 1,215,708 +0.45(+0.42%)
Jan 02, 2019 110.18 110.42 107.33 107.89 1,165,294 -2.41(-2.18%)
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%)
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.