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 (%)
Feb 28, 2018 102.20 102.36 100.72 100.78 2,176,531 -1.25(-1.23%)
Feb 27, 2018 104.02 104.69 102.01 102.03 2,119,624 -1.73(-1.67%)
Feb 26, 2018 104.95 105.07 103.58 103.76 924,565 -0.94(-0.90%)
Feb 23, 2018 101.94 104.70 101.87 104.70 1,053,904 +2.84(+2.79%)
Feb 22, 2018 101.49 101.86 1,026,956 -0.04(-0.04%)
Feb 21, 2018 103.20 104.12 101.88 101.90 960,152 -1.30(-1.26%)
Feb 20, 2018 105.05 105.70 102.89 103.20 1,398,798 -2.02(-1.92%)
Feb 16, 2018 105.22 105.22 105.22 0 +2.07(+2.01%)
Feb 15, 2018 101.53 103.23 101.40 103.15 987,128 +1.92(+1.90%)
Feb 14, 2018 101.58 101.99 100.62 101.23 950,154 -0.98(-0.96%)
Feb 13, 2018 102.39 102.21 953,106 +0.96(+0.95%)
Feb 12, 2018 101.23 101.56 100.06 101.25 1,572,728 +0.19(+0.19%)
Feb 09, 2018 98.77 101.86 98.65 101.06 1,462,049 +2.57(+2.61%)
Feb 08, 2018 99.04 100.44 98.48 98.49 1,943,287 -0.78(-0.79%)
Feb 07, 2018 99.29 100.55 99.04 99.27 1,146,492 -0.09(-0.09%)
Feb 06, 2018 100.84 100.87 97.66 99.36 3,112,835 -3.05(-2.98%)
Feb 05, 2018 103.02 103.71 101.80 102.41 1,202,705 -0.87(-0.84%)
Feb 02, 2018 103.71 104.11 102.93 103.28 2,009,781 -0.94(-0.90%)
Feb 01, 2018 105.76 106.35 103.65 104.22 2,827,492 -1.42(-1.34%)
Jan 31, 2018 104.33 105.75 103.85 105.64 1,338,670 +1.40(+1.34%)
Jan 30, 2018 104.07 104.86 103.81 104.24 1,207,515 -0.15(-0.14%)
Jan 29, 2018 104.99 105.06 104.04 104.39 2,646,949 -1.11(-1.05%)
Jan 26, 2018 106.03 106.24 104.51 105.50 1,125,294 -0.46(-0.43%)
Jan 25, 2018 104.31 106.00 104.22 105.96 1,061,670 +1.53(+1.47%)
Jan 24, 2018 104.58 105.02 104.00 104.43 1,551,280 -0.24(-0.23%)
Jan 23, 2018 103.42 105.00 103.37 104.67 1,178,769 +1.31(+1.27%)
Jan 22, 2018 103.58 104.17 103.14 103.36 1,096,743 +0.21(+0.20%)
Jan 19, 2018 103.37 103.89 102.84 103.15 1,229,410 -0.32(-0.31%)
Jan 18, 2018 104.32 104.32 102.86 103.47 1,137,119 -0.62(-0.60%)
Jan 17, 2018 104.45 104.52 103.52 104.09 1,297,993 -0.05(-0.05%)
Jan 16, 2018 104.15 104.66 102.97 104.14 2,200,852 +0.22(+0.21%)
Jan 12, 2018 103.92 103.92 103.92 0 -0.01(-0.01%)
Jan 11, 2018 104.71 105.11 103.68 103.93 943,649 -0.71(-0.68%)
Jan 10, 2018 105.39 105.56 103.84 104.64 2,099,245 -1.04(-0.98%)
Jan 09, 2018 106.55 106.97 105.52 105.68 871,656 -1.30(-1.22%)
Jan 08, 2018 106.36 107.04 106.15 106.98 685,613 +0.78(+0.73%)
Jan 05, 2018 106.71 106.88 105.59 106.20 1,242,687 -0.10(-0.09%)
Jan 04, 2018 107.61 108.50 106.22 106.30 928,716 -1.80(-1.67%)
Jan 03, 2018 108.27 109.10 107.34 108.10 1,146,526 -0.35(-0.32%)
Jan 02, 2018 109.68 110.49 108.35 108.45 988,693 -1.01(-0.92%)
Dec 29, 2017 109.46 109.46 109.46 0 -0.15(-0.14%)
Dec 28, 2017 108.95 109.68 108.79 109.61 825,829 +0.87(+0.80%)
Dec 27, 2017 108.33 108.75 108.14 108.74 465,720 +0.61(+0.56%)
Dec 26, 2017 108.51 109.26 108.08 108.13 602,932 -0.59(-0.54%)
Dec 22, 2017 108.66 108.89 108.15 108.72 693,030 +0.47(+0.43%)
Dec 21, 2017 108.00 108.62 107.58 108.25 710,465 +0.00(+0.00%)
Dec 20, 2017 108.95 109.64 108.20 108.25 863,373 -0.76(-0.70%)
Dec 19, 2017 111.24 111.31 108.99 109.01 929,187 -2.15(-1.93%)
Dec 18, 2017 113.32 113.69 110.81 111.16 931,746 -2.07(-1.83%)
Dec 15, 2017 113.24 114.00 112.70 113.23 1,743,731 -0.39(-0.34%)
Dec 14, 2017 113.82 114.17 112.76 113.62 768,176 -0.20(-0.18%)
Dec 13, 2017 114.14 114.48 113.64 113.82 796,691 -0.19(-0.17%)
Dec 12, 2017 114.01 116.29 113.93 114.01 1,073,410 -1.98(-1.71%)
Dec 11, 2017 115.28 116.06 114.80 115.99 677,110 +0.50(+0.43%)
Dec 08, 2017 114.82 115.55 114.52 115.49 1,307,564 +0.42(+0.36%)
Dec 07, 2017 114.95 115.09 114.46 115.07 885,132 +0.07(+0.06%)
Dec 06, 2017 114.68 115.15 114.12 115.00 1,065,428 +0.65(+0.57%)
Dec 05, 2017 115.44 115.60 113.24 114.35 891,566 -1.18(-1.02%)
Dec 04, 2017 115.52 115.52 114.95 115.53 1,356,353 +0.32(+0.28%)
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.