MENU

DTE Energy (NY: DTE )

114.34 +0.01 (+0.01%)
Streaming Delayed Price Updated: 9:47 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 89.49 89.49 89.49 0 +0.34(+0.38%)
Mar 28, 2018 89.23 89.75 88.66 89.15 1,004,474 +0.16(+0.18%)
Mar 27, 2018 87.60 89.94 87.39 88.99 825,090 +1.45(+1.65%)
Mar 26, 2018 86.93 87.81 86.87 87.54 694,367 +0.88(+1.02%)
Mar 23, 2018 88.04 88.78 86.56 86.65 908,949 -1.25(-1.42%)
Mar 22, 2018 87.80 89.77 87.80 87.91 2,324,632 +0.02(+0.02%)
Mar 21, 2018 87.86 88.92 87.49 87.89 1,345,710 +0.33(+0.37%)
Mar 20, 2018 87.68 88.13 86.78 87.56 2,124,243 -0.03(-0.04%)
Mar 19, 2018 87.53 88.21 87.05 87.60 1,880,739 -0.07(-0.08%)
Mar 16, 2018 86.71 87.89 86.53 87.67 3,956,417 +1.23(+1.42%)
Mar 15, 2018 86.68 87.07 85.97 86.44 1,989,938 -0.04(-0.05%)
Mar 14, 2018 85.88 86.62 85.72 86.48 1,106,843 +0.71(+0.83%)
Mar 13, 2018 86.09 86.26 85.26 85.77 1,487,452 +0.02(+0.02%)
Mar 12, 2018 85.28 86.47 85.21 85.75 1,809,476 +0.32(+0.38%)
Mar 09, 2018 85.29 85.48 84.63 85.43 1,726,164 +0.11(+0.13%)
Mar 08, 2018 85.11 85.66 84.86 85.32 996,795 +0.41(+0.48%)
Mar 07, 2018 84.74 84.91 1,324,538 -1.09(-1.26%)
Mar 06, 2018 87.04 87.10 85.55 86.00 926,692 -1.16(-1.34%)
Mar 05, 2018 85.55 87.29 85.16 87.16 1,251,135 +1.51(+1.77%)
Mar 02, 2018 85.58 86.60 84.82 85.65 1,030,994 +0.05(+0.06%)
Mar 01, 2018 85.70 86.73 85.03 85.60 1,223,375 -0.04(-0.05%)
Feb 28, 2018 86.85 86.98 85.59 85.64 2,561,359 -1.06(-1.23%)
Feb 27, 2018 88.39 88.96 86.68 86.70 2,494,390 -1.47(-1.67%)
Feb 26, 2018 89.18 89.28 88.02 88.17 1,088,035 -0.80(-0.90%)
Feb 23, 2018 86.62 88.97 86.56 88.97 1,240,242 +2.41(+2.79%)
Feb 22, 2018 86.24 86.56 1,208,530 -0.03(-0.04%)
Feb 21, 2018 87.69 88.48 86.57 86.59 1,129,914 -1.10(-1.26%)
Feb 20, 2018 89.27 89.82 87.43 87.69 1,646,116 -1.72(-1.92%)
Feb 16, 2018 89.41 89.41 89.41 0 +1.76(+2.01%)
Feb 15, 2018 86.28 87.72 86.17 87.65 1,161,660 +1.63(+1.90%)
Feb 14, 2018 86.32 86.67 85.50 86.02 1,118,148 -0.83(-0.96%)
Feb 13, 2018 87.01 86.85 1,121,622 +0.82(+0.95%)
Feb 12, 2018 86.02 86.30 85.03 86.04 1,850,798 +0.16(+0.19%)
Feb 09, 2018 83.93 86.56 83.83 85.88 1,720,551 +2.18(+2.61%)
Feb 08, 2018 84.16 85.35 83.68 83.69 2,286,875 -0.66(-0.79%)
Feb 07, 2018 84.37 85.44 84.16 84.36 1,349,201 -0.08(-0.09%)
Feb 06, 2018 85.69 85.71 82.99 84.43 3,663,209 -2.59(-2.98%)
Feb 05, 2018 87.54 88.13 86.51 87.02 1,415,352 -0.74(-0.84%)
Feb 02, 2018 88.13 88.47 87.47 87.76 2,365,126 -0.80(-0.90%)
Feb 01, 2018 89.87 90.37 88.08 88.56 3,327,415 -1.21(-1.34%)
Jan 31, 2018 88.66 89.86 88.25 89.77 1,575,357 +1.19(+1.34%)
Jan 30, 2018 88.43 89.11 88.21 88.58 1,421,013 -0.13(-0.14%)
Jan 29, 2018 89.22 89.28 88.41 88.71 3,114,950 -0.94(-1.05%)
Jan 26, 2018 90.10 90.28 88.81 89.65 1,324,255 -0.39(-0.43%)
Jan 25, 2018 88.64 90.07 88.56 90.04 1,249,381 +1.30(+1.47%)
Jan 24, 2018 88.87 89.24 88.37 88.74 1,825,558 -0.20(-0.23%)
Jan 23, 2018 87.88 89.22 87.84 88.94 1,387,184 +1.11(+1.27%)
Jan 22, 2018 88.02 88.52 87.64 87.83 1,290,655 +0.18(+0.20%)
Jan 19, 2018 87.84 88.28 87.39 87.65 1,446,779 -0.27(-0.31%)
Jan 18, 2018 88.65 88.65 87.41 87.92 1,338,170 -0.53(-0.60%)
Jan 17, 2018 88.76 88.82 87.97 88.45 1,527,488 -0.04(-0.05%)
Jan 16, 2018 88.50 88.94 87.50 88.49 2,589,980 +0.19(+0.21%)
Jan 12, 2018 88.31 88.31 88.31 0 -0.01(-0.01%)
Jan 11, 2018 88.98 89.32 88.10 88.32 1,110,493 -0.60(-0.68%)
Jan 10, 2018 89.56 89.70 88.24 88.92 2,470,408 -0.88(-0.98%)
Jan 09, 2018 90.54 90.90 89.67 89.80 1,025,771 -1.10(-1.22%)
Jan 08, 2018 90.38 90.96 90.20 90.91 806,834 +0.66(+0.73%)
Jan 05, 2018 90.68 90.82 89.73 90.24 1,462,404 -0.08(-0.09%)
Jan 04, 2018 91.44 92.19 90.26 90.33 1,092,920 -1.53(-1.67%)
Jan 03, 2018 92.00 92.71 91.21 91.86 1,349,241 -0.30(-0.32%)
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.
TOP
Email a Story