DTE Energy (NY: DTE )

115.00 USD -1.37 (-1.17%)
Streaming Delayed Price Updated: 12:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 124.41 125.74 123.91 125.47 850,100 +1.25(+1.01%)
May 30, 2019 124.85 125.33 123.76 124.22 812,240 -0.52(-0.42%)
May 29, 2019 126.24 126.48 124.31 124.74 827,923 -1.12(-0.89%)
May 28, 2019 129.05 129.05 125.77 125.86 1,124,249 -2.93(-2.28%)
May 24, 2019 129.41 129.99 128.75 128.79 493,900 -0.54(-0.42%)
May 23, 2019 128.45 129.35 128.37 129.33 657,252 +1.04(+0.81%)
May 22, 2019 127.56 128.39 127.03 128.29 501,143 +1.08(+0.85%)
May 21, 2019 127.44 128.41 127.10 127.21 540,016 -0.17(-0.13%)
May 20, 2019 127.89 128.28 126.88 127.38 603,987 -0.07(-0.05%)
May 17, 2019 126.12 127.89 126.04 127.45 607,600 +0.69(+0.54%)
May 16, 2019 125.58 127.00 125.30 126.76 479,276 +1.08(+0.86%)
May 15, 2019 126.32 126.50 125.54 125.68 649,072 -0.45(-0.36%)
May 14, 2019 127.06 127.44 125.79 126.13 970,375 -1.28(-1.00%)
May 13, 2019 125.71 127.72 125.71 127.41 738,804 +1.43(+1.14%)
May 10, 2019 123.65 126.05 123.44 125.98 665,900 +2.38(+1.93%)
May 09, 2019 123.42 123.79 122.55 123.60 692,332 +0.57(+0.46%)
May 08, 2019 124.42 124.72 122.71 123.03 615,742 -1.54(-1.24%)
May 07, 2019 125.04 125.59 124.15 124.57 614,574 -0.51(-0.41%)
May 06, 2019 125.33 125.67 124.62 125.08 579,229 -0.14(-0.11%)
May 03, 2019 124.39 125.41 124.14 125.22 560,300 +1.10(+0.89%)
May 02, 2019 124.20 124.70 123.22 124.12 668,681 +0.11(+0.09%)
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.