DTE Energy (NY: DTE )

110.66 USD -1.52 (-1.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 139.89 140.17 139.07 140.02 711,400 +0.46(+0.33%)
Apr 29, 2021 137.24 139.57 137.09 139.56 915,102 +2.98(+2.18%)
Apr 28, 2021 135.64 136.84 135.08 136.58 643,075 +0.33(+0.24%)
Apr 27, 2021 136.62 139.26 136.23 136.25 889,417 -1.28(-0.93%)
Apr 26, 2021 138.07 138.07 136.55 137.53 704,867 -0.30(-0.22%)
Apr 23, 2021 137.89 138.78 137.35 137.83 1,142,900 -0.33(-0.24%)
Apr 22, 2021 140.10 140.27 138.00 138.16 1,107,490 -1.98(-1.41%)
Apr 21, 2021 141.53 141.84 139.90 140.14 905,114 -1.53(-1.08%)
Apr 20, 2021 140.51 141.98 140.30 141.67 876,282 +1.97(+1.41%)
Apr 19, 2021 139.75 140.35 138.92 139.70 969,591 -0.98(-0.70%)
Apr 16, 2021 140.21 141.49 139.88 140.68 779,300 +1.20(+0.86%)
Apr 15, 2021 138.15 139.56 138.15 139.48 1,056,886 +0.76(+0.55%)
Apr 14, 2021 137.95 138.83 137.08 138.72 861,724 +1.09(+0.79%)
Apr 13, 2021 135.03 137.97 134.83 137.63 626,048 +2.00(+1.47%)
Apr 12, 2021 136.07 137.14 135.42 135.63 556,884 +0.17(+0.13%)
Apr 09, 2021 135.23 135.95 135.00 135.46 612,200 +0.51(+0.38%)
Apr 08, 2021 136.15 136.15 134.85 134.95 611,336 -0.75(-0.55%)
Apr 07, 2021 135.41 136.09 134.67 135.70 789,974 +0.57(+0.42%)
Apr 06, 2021 134.04 135.45 133.11 135.13 436,914 +0.71(+0.53%)
Apr 05, 2021 133.30 135.49 133.16 134.42 702,233 +1.39(+1.04%)
Apr 01, 2021 132.84 133.07 131.62 133.03 736,900 -0.11(-0.08%)
Mar 31, 2021 133.40 133.53 132.24 133.14 1,375,498 -0.39(-0.29%)
Mar 30, 2021 133.37 134.00 132.04 133.53 471,290 -0.49(-0.37%)
Mar 29, 2021 132.95 135.11 132.85 134.02 667,024 +0.78(+0.59%)
Mar 26, 2021 132.73 133.92 132.07 133.24 587,100 +0.54(+0.41%)
Mar 25, 2021 131.12 133.54 130.51 132.70 946,666 +2.17(+1.66%)
Mar 24, 2021 128.29 131.18 128.16 130.53 1,143,453 +1.75(+1.36%)
Mar 23, 2021 127.54 129.43 127.24 128.78 742,438 +1.12(+0.88%)
Mar 22, 2021 128.93 129.30 126.54 127.66 896,312 -2.27(-1.75%)
Mar 19, 2021 130.18 131.40 128.70 129.93 2,171,600 -0.06(-0.05%)
Mar 18, 2021 129.64 130.49 128.48 129.99 716,619 +0.46(+0.36%)
Mar 17, 2021 130.25 130.82 129.19 129.53 956,736 -0.36(-0.28%)
Mar 16, 2021 129.90 131.00 129.17 129.89 843,162 -1.11(-0.85%)
Mar 15, 2021 127.36 131.03 127.36 131.00 1,184,141 +3.64(+2.86%)
Mar 12, 2021 125.68 127.50 125.22 127.36 645,000 +1.46(+1.16%)
Mar 11, 2021 125.60 127.28 125.30 125.90 732,082 -0.33(-0.26%)
Mar 10, 2021 124.34 126.68 124.17 126.23 553,668 +1.60(+1.28%)
Mar 09, 2021 124.74 125.75 124.19 124.63 683,192 -0.11(-0.09%)
Mar 08, 2021 122.72 125.19 121.67 124.74 1,035,486 +1.58(+1.28%)
Mar 05, 2021 121.12 123.81 120.45 123.16 871,200 +3.09(+2.57%)
Mar 04, 2021 118.24 121.70 117.54 120.07 1,480,858 +2.27(+1.93%)
Mar 03, 2021 117.52 118.30 115.68 117.80 690,905 -0.17(-0.14%)
Mar 02, 2021 119.31 119.49 117.81 117.97 870,613 -1.13(-0.95%)
Mar 01, 2021 118.43 119.80 118.43 119.10 986,918 +1.38(+1.17%)
Feb 26, 2021 121.45 121.45 117.67 117.72 1,705,100 -3.52(-2.90%)
Feb 25, 2021 123.14 124.17 120.91 121.24 676,547 -2.66(-2.15%)
Feb 24, 2021 125.65 126.75 123.83 123.90 1,524,994 -1.72(-1.37%)
Feb 23, 2021 122.84 126.65 122.81 125.62 2,170,277 +3.47(+2.84%)
Feb 22, 2021 119.97 122.33 119.48 122.15 1,271,576 +1.97(+1.64%)
Feb 19, 2021 120.77 121.89 120.18 120.18 1,446,800 +0.18(+0.15%)
Feb 18, 2021 120.60 120.79 119.85 120.00 1,336,427 -0.15(-0.12%)
Feb 17, 2021 121.12 121.12 119.45 120.15 1,196,810 -0.45(-0.37%)
Feb 16, 2021 120.83 121.25 119.86 120.60 944,269 -0.34(-0.28%)
Feb 12, 2021 121.76 122.19 120.52 120.94 743,600 -1.05(-0.86%)
Feb 11, 2021 121.75 122.64 121.60 121.99 992,624 -0.17(-0.14%)
Feb 10, 2021 122.14 122.68 121.18 122.16 485,477 +0.83(+0.68%)
Feb 09, 2021 121.07 121.51 120.41 121.33 451,522 +0.33(+0.27%)
Feb 08, 2021 121.93 122.40 120.17 121.00 826,552 -0.72(-0.59%)
Feb 05, 2021 120.70 122.57 119.85 121.72 1,056,700 +2.02(+1.69%)
Feb 04, 2021 118.42 120.05 118.21 119.70 830,811 +1.28(+1.08%)
Feb 03, 2021 119.31 119.78 117.91 118.42 766,902 -1.30(-1.09%)
Feb 02, 2021 120.08 121.86 119.53 119.72 581,788 +0.16(+0.13%)
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.