DTE Energy (NY: DTE )

116.00 USD +0.60 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 94.35 96.54 94.17 96.01 1,492,263 +2.07(+2.20%)
Oct 28, 2016 93.66 94.42 93.39 93.94 1,048,267 +0.25(+0.27%)
Oct 27, 2016 93.43 94.03 93.07 93.69 1,655,626 -0.21(-0.22%)
Oct 26, 2016 94.54 94.67 93.08 93.90 1,204,791 -0.09(-0.10%)
Oct 25, 2016 92.86 94.02 92.83 93.99 1,152,508 +0.85(+0.91%)
Oct 24, 2016 93.11 93.50 92.49 93.14 969,780 +0.39(+0.42%)
Oct 21, 2016 92.16 93.13 92.16 92.75 956,871 -0.36(-0.39%)
Oct 20, 2016 93.00 93.85 92.71 93.11 1,181,832 +0.35(+0.38%)
Oct 19, 2016 92.91 93.07 92.16 92.76 826,530 -0.08(-0.09%)
Oct 18, 2016 92.92 93.22 91.80 92.84 1,239,579 +0.45(+0.49%)
Oct 17, 2016 92.26 92.66 91.97 92.39 1,252,096 +0.39(+0.42%)
Oct 14, 2016 92.48 92.81 91.92 92.00 1,144,518 -0.73(-0.79%)
Oct 13, 2016 91.82 93.12 91.66 92.73 1,978,568 +0.98(+1.07%)
Oct 12, 2016 91.46 92.20 91.24 91.75 1,218,700 +0.15(+0.16%)
Oct 11, 2016 92.16 92.29 91.40 91.60 1,520,657 -0.75(-0.81%)
Oct 10, 2016 92.05 92.60 91.91 92.35 1,391,548 +0.54(+0.59%)
Oct 07, 2016 92.84 93.44 91.79 91.81 2,191,820 -0.41(-0.44%)
Oct 06, 2016 91.44 92.62 90.92 92.22 2,443,445 +0.40(+0.44%)
Oct 05, 2016 91.56 92.61 90.75 91.82 2,664,086 +0.61(+0.67%)
Oct 04, 2016 92.74 92.78 90.79 91.21 2,700,123 -1.63(-1.76%)
Oct 03, 2016 93.45 93.57 91.87 92.84 1,871,574 -0.83(-0.89%)
Sep 30, 2016 93.44 94.85 93.44 93.67 3,202,785 +0.62(+0.67%)
Sep 29, 2016 94.39 94.39 92.96 93.05 2,964,312 -1.83(-1.93%)
Sep 28, 2016 95.44 95.52 94.05 94.88 1,298,400 -0.19(-0.20%)
Sep 27, 2016 97.03 97.60 94.95 95.07 1,812,264 -1.56(-1.61%)
Sep 26, 2016 96.77 97.25 96.39 96.63 787,922 -0.22(-0.23%)
Sep 23, 2016 96.14 97.25 95.58 96.85 1,135,841 +0.69(+0.72%)
Sep 22, 2016 96.13 96.56 95.55 96.16 890,972 +0.31(+0.32%)
Sep 21, 2016 93.79 95.94 93.79 95.85 1,241,945 +1.96(+2.09%)
Sep 20, 2016 94.80 95.00 93.88 93.89 744,910 -0.51(-0.54%)
Sep 19, 2016 93.80 94.47 93.61 94.40 939,090 +0.84(+0.90%)
Sep 16, 2016 92.08 93.68 91.57 93.56 1,513,406 +1.24(+1.34%)
Sep 15, 2016 91.62 92.44 91.11 92.32 972,461 -0.03(-0.03%)
Sep 14, 2016 91.51 92.44 91.19 92.35 1,570,008 +1.00(+1.09%)
Sep 13, 2016 92.39 92.39 90.61 91.35 1,023,675 -1.21(-1.31%)
Sep 12, 2016 91.16 92.80 90.92 92.56 1,194,503 +1.56(+1.71%)
Sep 09, 2016 94.09 94.09 90.95 91.00 1,113,548 -3.50(-3.70%)
Sep 08, 2016 94.07 94.83 93.86 94.50 951,481 -0.04(-0.04%)
Sep 07, 2016 94.05 94.64 93.45 94.54 1,005,554 +0.38(+0.40%)
Sep 06, 2016 93.55 94.80 93.47 94.16 818,167 +0.96(+1.03%)
Sep 02, 2016 92.24 93.20 93.20 93.20 837,900 +0.99(+1.07%)
Sep 01, 2016 92.75 92.91 91.97 92.21 878,573 -0.69(-0.74%)
Aug 31, 2016 92.59 93.04 92.24 92.90 1,089,476 +0.41(+0.44%)
Aug 30, 2016 93.64 93.99 92.33 92.49 546,053 -1.03(-1.10%)
Aug 29, 2016 92.91 93.71 92.91 93.52 848,910 +0.93(+1.00%)
Aug 26, 2016 95.24 95.64 92.49 92.59 876,914 -2.57(-2.70%)
Aug 25, 2016 94.93 95.38 94.66 95.16 687,745 +0.23(+0.24%)
Aug 24, 2016 94.43 94.97 93.80 94.93 738,723 +0.32(+0.34%)
Aug 23, 2016 95.20 95.57 94.59 94.61 584,394 -0.51(-0.54%)
Aug 22, 2016 94.90 95.41 94.64 95.12 445,775 +0.42(+0.44%)
Aug 19, 2016 96.28 96.54 94.24 94.70 1,443,409 -1.98(-2.05%)
Aug 18, 2016 94.94 96.68 94.94 96.68 2,067,050 +1.61(+1.69%)
Aug 17, 2016 93.23 95.41 92.68 95.07 1,824,244 +1.39(+1.48%)
Aug 16, 2016 94.50 94.50 93.32 93.68 1,349,869 -1.08(-1.14%)
Aug 15, 2016 96.38 96.62 94.72 94.76 716,601 -1.62(-1.68%)
Aug 12, 2016 96.22 96.97 96.21 96.38 706,888 +0.50(+0.52%)
Aug 11, 2016 95.64 95.94 95.27 95.88 702,895 +0.31(+0.32%)
Aug 10, 2016 95.60 95.79 95.06 95.57 583,395 +0.27(+0.28%)
Aug 09, 2016 95.18 95.77 94.78 95.30 571,872 +0.21(+0.22%)
Aug 08, 2016 95.24 95.95 94.61 95.09 761,138 -0.01(-0.01%)
Aug 05, 2016 96.68 96.72 94.90 95.10 1,101,610 -1.82(-1.88%)
Aug 04, 2016 96.67 97.65 96.53 96.92 587,761 +0.25(+0.26%)
Aug 03, 2016 98.02 98.22 96.24 96.67 891,579 -1.47(-1.50%)
Aug 02, 2016 98.18 98.44 97.62 98.14 1,402,958 -0.04(-0.04%)
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.