DTE Energy (NY: DTE )

116.36 USD +0.36 (+0.31%)
Streaming Delayed Price Updated: 2:14 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 127.16 127.72 126.53 127.32 1,854,868 +0.32(+0.25%)
Oct 30, 2019 127.80 128.91 126.20 127.00 5,256,111 +0.41(+0.32%)
Oct 29, 2019 124.00 126.82 123.41 126.59 2,898,303 +0.91(+0.72%)
Oct 28, 2019 128.07 128.62 125.59 125.68 1,391,718 -2.53(-1.97%)
Oct 25, 2019 129.44 129.46 127.39 128.21 1,510,400 -0.90(-0.70%)
Oct 24, 2019 129.42 129.72 128.89 129.11 818,788 -0.21(-0.16%)
Oct 23, 2019 128.68 129.59 128.45 129.32 943,005 +0.34(+0.26%)
Oct 22, 2019 129.67 129.75 128.68 128.98 997,887 -0.22(-0.17%)
Oct 21, 2019 127.82 129.25 127.37 129.20 1,063,029 +1.86(+1.46%)
Oct 18, 2019 128.18 128.18 125.70 127.34 2,473,700 -2.14(-1.65%)
Oct 17, 2019 129.22 129.74 128.82 129.48 892,071 +0.22(+0.17%)
Oct 16, 2019 128.97 129.41 128.31 129.26 908,638 +0.23(+0.18%)
Oct 15, 2019 128.11 129.53 128.01 129.03 1,425,687 +0.92(+0.72%)
Oct 14, 2019 129.95 129.95 128.02 128.11 641,259 -1.78(-1.37%)
Oct 11, 2019 130.00 130.74 129.19 129.89 1,102,200 -0.40(-0.31%)
Oct 10, 2019 129.47 130.40 128.61 130.29 1,110,441 +0.43(+0.33%)
Oct 09, 2019 130.52 130.84 129.27 129.86 1,187,696 -0.32(-0.25%)
Oct 08, 2019 131.99 132.35 129.94 130.18 1,314,015 -2.27(-1.71%)
Oct 07, 2019 133.00 133.11 132.04 132.45 1,000,935 +0.21(+0.16%)
Oct 04, 2019 130.77 132.47 130.39 132.24 1,275,600 +1.63(+1.25%)
Oct 03, 2019 131.27 131.59 130.01 130.61 1,883,766 -0.61(-0.46%)
Oct 02, 2019 132.92 133.24 130.78 131.22 1,174,575 -1.97(-1.48%)
Oct 01, 2019 132.61 133.39 132.46 133.19 912,385 +0.23(+0.17%)
Sep 30, 2019 132.49 133.25 132.28 132.96 940,265 +0.47(+0.35%)
Sep 27, 2019 133.45 133.66 131.62 132.49 750,400 -0.95(-0.71%)
Sep 26, 2019 134.12 134.37 132.93 133.44 1,269,600 -0.36(-0.27%)
Sep 25, 2019 133.47 134.01 133.01 133.80 1,341,075 +0.12(+0.09%)
Sep 24, 2019 131.93 134.02 131.62 133.68 1,067,335 +2.19(+1.67%)
Sep 23, 2019 132.18 132.79 131.12 131.49 2,096,815 -0.80(-0.60%)
Sep 20, 2019 132.03 132.78 131.44 132.29 1,644,200 +0.42(+0.32%)
Sep 19, 2019 132.00 132.19 131.23 131.87 774,399 +0.24(+0.18%)
Sep 18, 2019 131.13 131.71 130.11 131.63 865,802 +0.91(+0.70%)
Sep 17, 2019 130.14 132.02 130.02 130.72 1,967,524 +0.67(+0.52%)
Sep 16, 2019 128.83 130.12 127.66 130.05 1,187,808 +1.62(+1.26%)
Sep 13, 2019 127.71 129.17 127.21 128.43 900,100 -0.80(-0.62%)
Sep 12, 2019 130.00 130.87 128.27 129.23 2,471,890 -0.02(-0.02%)
Sep 11, 2019 128.21 129.64 127.68 129.25 795,023 +0.68(+0.53%)
Sep 10, 2019 128.00 129.07 127.17 128.57 1,189,314 +0.60(+0.47%)
Sep 09, 2019 128.88 128.88 127.16 127.97 986,453 -0.91(-0.71%)
Sep 06, 2019 130.16 130.49 127.93 128.88 1,091,100 -1.03(-0.79%)
Sep 05, 2019 131.41 131.65 129.67 129.91 1,518,701 -2.15(-1.63%)
Sep 04, 2019 131.99 132.50 130.95 132.06 1,125,759 +0.18(+0.14%)
Sep 03, 2019 129.63 131.90 129.29 131.88 1,026,001 +2.22(+1.71%)
Aug 30, 2019 130.58 130.60 129.37 129.66 964,900 -0.32(-0.25%)
Aug 29, 2019 130.10 130.30 129.12 129.98 613,661 +0.45(+0.35%)
Aug 28, 2019 130.64 130.73 129.15 129.53 742,630 -0.87(-0.67%)
Aug 27, 2019 130.89 131.73 130.33 130.40 1,099,284 +0.25(+0.19%)
Aug 26, 2019 129.16 130.19 128.47 130.15 879,161 +1.76(+1.37%)
Aug 23, 2019 130.61 130.98 127.91 128.39 1,143,400 -1.86(-1.43%)
Aug 22, 2019 130.70 131.17 129.41 130.25 838,472 -0.26(-0.20%)
Aug 21, 2019 129.43 130.62 129.01 130.51 822,171 +0.94(+0.73%)
Aug 20, 2019 130.94 130.94 129.16 129.57 1,182,572 -1.22(-0.93%)
Aug 19, 2019 129.34 131.23 128.89 130.79 1,439,436 +1.50(+1.16%)
Aug 16, 2019 128.99 129.48 128.35 129.29 921,200 +0.63(+0.49%)
Aug 15, 2019 125.87 129.14 125.87 128.66 843,757 +2.50(+1.98%)
Aug 14, 2019 128.82 129.00 125.89 126.16 1,081,036 -2.07(-1.61%)
Aug 13, 2019 127.58 128.97 127.25 128.23 867,961 +0.14(+0.11%)
Aug 12, 2019 129.59 129.59 127.72 128.09 563,517 -1.28(-0.99%)
Aug 09, 2019 129.67 130.19 129.01 129.37 819,100 +0.08(+0.06%)
Aug 08, 2019 128.25 129.74 126.59 129.29 952,863 +1.11(+0.87%)
Aug 07, 2019 127.83 129.04 126.14 128.18 829,746 +0.36(+0.28%)
Aug 06, 2019 127.00 128.45 124.93 127.82 946,933 +0.90(+0.71%)
Aug 05, 2019 128.55 129.57 126.29 126.92 929,129 -1.74(-1.35%)
Aug 02, 2019 129.38 130.45 128.44 128.66 773,200 -0.39(-0.30%)
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.