DTE Energy (NY: DTE )

111.11 USD +1.11 (+1.01%)
Streaming Delayed Price Updated: 12:30 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 110.12 110.92 109.68 110.46 1,014,668 +0.12(+0.11%)
Oct 30, 2017 110.80 110.87 109.99 110.34 914,059 -0.49(-0.44%)
Oct 27, 2017 110.19 111.21 109.95 110.83 872,029 +0.71(+0.64%)
Oct 26, 2017 111.22 112.17 110.04 110.12 1,365,620 -0.65(-0.59%)
Oct 25, 2017 112.70 112.97 108.54 110.77 2,895,064 -1.93(-1.71%)
Oct 24, 2017 112.53 112.98 111.67 112.70 1,808,523 -0.35(-0.31%)
Oct 23, 2017 112.66 113.27 111.97 113.05 1,244,580 +0.81(+0.72%)
Oct 20, 2017 111.99 112.34 111.53 112.24 987,584 +0.10(+0.09%)
Oct 19, 2017 110.73 112.14 110.13 112.14 885,839 +1.59(+1.44%)
Oct 18, 2017 109.96 110.59 109.55 110.55 925,187 +0.39(+0.35%)
Oct 17, 2017 109.63 110.38 109.33 110.16 1,095,907 +0.53(+0.48%)
Oct 16, 2017 109.65 110.24 109.24 109.63 923,152 -0.26(-0.24%)
Oct 13, 2017 110.99 111.42 109.77 109.89 929,564 -0.78(-0.70%)
Oct 12, 2017 109.92 110.73 109.30 110.67 700,534 +0.97(+0.88%)
Oct 11, 2017 109.33 110.18 109.20 109.70 727,832 +0.41(+0.38%)
Oct 10, 2017 108.00 109.39 107.74 109.29 844,465 +1.36(+1.26%)
Oct 09, 2017 107.89 108.09 107.65 107.93 483,104 +0.25(+0.23%)
Oct 06, 2017 107.45 108.06 106.93 107.68 737,120 -0.07(-0.06%)
Oct 05, 2017 107.69 108.28 107.08 107.75 1,014,617 +0.20(+0.19%)
Oct 04, 2017 106.68 107.60 106.35 107.55 1,410,209 +0.95(+0.89%)
Oct 03, 2017 107.24 107.24 106.21 106.60 854,556 -0.77(-0.72%)
Oct 02, 2017 107.76 107.90 107.14 107.37 839,183 +0.01(+0.01%)
Sep 29, 2017 107.46 108.09 107.07 107.36 884,040 -0.30(-0.28%)
Sep 28, 2017 107.04 107.87 106.21 107.66 865,965 +0.42(+0.39%)
Sep 27, 2017 108.85 109.24 106.82 107.24 776,944 -2.29(-2.09%)
Sep 26, 2017 109.60 109.93 108.90 109.53 953,103 -0.21(-0.19%)
Sep 25, 2017 108.29 109.78 108.20 109.74 703,029 +1.36(+1.25%)
Sep 22, 2017 109.22 109.25 108.17 108.38 634,925 -0.64(-0.59%)
Sep 21, 2017 108.88 109.46 108.64 109.02 589,340 +0.14(+0.13%)
Sep 20, 2017 110.49 110.67 108.37 108.88 1,285,815 -1.30(-1.18%)
Sep 19, 2017 110.45 110.52 109.68 110.18 757,189 -0.35(-0.32%)
Sep 18, 2017 111.40 111.49 109.89 110.53 895,323 -0.92(-0.83%)
Sep 15, 2017 111.06 111.53 110.59 111.45 1,369,971 -0.13(-0.12%)
Sep 14, 2017 110.15 111.61 110.00 111.58 825,875 +1.35(+1.22%)
Sep 13, 2017 111.30 111.30 110.23 110.23 961,982 -1.06(-0.95%)
Sep 12, 2017 113.14 113.43 111.10 111.29 625,452 -2.22(-1.96%)
Sep 11, 2017 112.75 113.71 112.40 113.51 441,544 +0.67(+0.59%)
Sep 08, 2017 111.83 112.96 111.59 112.84 657,402 +0.98(+0.88%)
Sep 07, 2017 111.95 112.29 111.46 111.86 730,518 +0.18(+0.16%)
Sep 06, 2017 113.00 111.62 111.68 1,025,953 -1.09(-0.97%)
Sep 05, 2017 112.22 112.80 111.99 112.77 579,268 +0.65(+0.58%)
Sep 01, 2017 112.50 112.59 111.87 112.12 432,132 -0.20(-0.18%)
Aug 31, 2017 112.06 112.48 111.66 112.32 631,278 +0.35(+0.31%)
Aug 30, 2017 112.00 112.39 111.67 111.97 498,531 -0.14(-0.12%)
Aug 29, 2017 112.29 112.58 112.02 112.11 511,991 -0.03(-0.03%)
Aug 28, 2017 111.69 112.35 111.69 112.14 552,087 +0.64(+0.57%)
Aug 25, 2017 111.91 112.24 111.50 111.50 736,733 -0.24(-0.21%)
Aug 24, 2017 111.83 112.15 111.66 111.74 463,945 -0.15(-0.13%)
Aug 23, 2017 111.33 111.94 110.96 111.89 499,901 +0.52(+0.47%)
Aug 22, 2017 111.02 111.42 110.74 111.37 455,189 +0.48(+0.43%)
Aug 21, 2017 110.78 111.01 110.50 110.89 555,276 +0.26(+0.24%)
Aug 18, 2017 109.82 111.01 109.60 110.63 1,398,946 +0.73(+0.66%)
Aug 17, 2017 109.87 110.35 109.76 109.90 759,085 +0.02(+0.02%)
Aug 16, 2017 109.17 109.90 109.14 109.88 666,073 +0.71(+0.65%)
Aug 15, 2017 108.70 109.53 108.70 109.17 713,805 +0.12(+0.11%)
Aug 14, 2017 108.06 109.05 108.00 109.05 534,291 +1.18(+1.09%)
Aug 11, 2017 109.28 109.28 107.51 107.87 590,537 -1.19(-1.09%)
Aug 10, 2017 108.51 109.14 108.15 109.06 618,206 +0.53(+0.49%)
Aug 09, 2017 109.76 109.76 108.51 108.53 563,157 -0.87(-0.80%)
Aug 08, 2017 108.77 109.43 108.65 109.40 481,276 +0.47(+0.43%)
Aug 07, 2017 108.92 108.99 108.53 108.93 514,997 -0.01(-0.01%)
Aug 04, 2017 108.55 108.99 108.17 108.94 797,721 +0.07(+0.06%)
Aug 03, 2017 107.25 108.89 107.25 108.87 777,206 +1.27(+1.18%)
Aug 02, 2017 106.52 107.60 106.15 107.60 762,238 +0.61(+0.57%)
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.