DTE Energy (NY: DTE )

114.19 USD +2.30 (+2.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 129.49 130.12 128.86 129.60 1,309,157 +0.11(+0.08%)
Jun 29, 2021 130.44 130.99 129.12 129.49 1,329,054 -1.51(-1.15%)
Jun 28, 2021 131.55 131.99 130.54 131.00 1,120,863 -0.27(-0.21%)
Jun 25, 2021 130.00 131.32 129.57 131.27 1,065,079 +1.04(+0.80%)
Jun 24, 2021 130.56 130.86 129.34 130.23 828,056 -0.33(-0.25%)
Jun 23, 2021 131.75 131.75 130.29 130.56 1,016,166 -1.19(-0.90%)
Jun 22, 2021 132.91 132.95 131.61 131.75 776,411 -1.16(-0.87%)
Jun 21, 2021 132.01 133.27 131.43 132.91 962,380 +1.07(+0.81%)
Jun 18, 2021 132.25 133.97 131.74 131.84 1,651,780 -2.67(-1.98%)
Jun 17, 2021 135.26 136.07 134.28 134.51 967,000 -1.06(-0.78%)
Jun 16, 2021 138.02 138.25 135.01 135.57 1,562,922 -2.06(-1.50%)
Jun 15, 2021 138.37 138.62 136.89 137.63 1,206,255 -0.75(-0.54%)
Jun 14, 2021 138.87 139.08 137.52 138.38 838,542 -0.25(-0.18%)
Jun 11, 2021 138.00 138.68 136.60 138.63 833,418 +0.47(+0.34%)
Jun 10, 2021 139.57 139.57 138.07 138.16 1,152,669 -0.83(-0.60%)
Jun 09, 2021 137.58 139.91 137.15 138.99 1,307,503 +1.51(+1.10%)
Jun 08, 2021 138.03 138.13 136.53 137.48 963,365 -0.37(-0.27%)
Jun 07, 2021 137.59 138.49 137.44 137.85 710,692 +0.51(+0.37%)
Jun 04, 2021 138.18 138.45 137.31 137.34 836,469 -0.32(-0.23%)
Jun 03, 2021 137.04 138.23 136.55 137.66 875,152 +0.22(+0.16%)
Jun 02, 2021 138.72 138.72 137.17 137.44 730,607 -0.63(-0.46%)
Jun 01, 2021 138.68 138.80 137.14 138.07 626,118 +0.08(+0.06%)
May 28, 2021 138.58 138.93 137.77 137.99 744,033 +0.05(+0.04%)
May 27, 2021 138.42 138.57 137.59 137.94 1,399,729 +0.11(+0.08%)
May 26, 2021 138.92 139.59 137.82 137.83 1,345,218 -0.94(-0.68%)
May 25, 2021 141.49 141.90 138.73 138.77 1,078,917 -3.40(-2.39%)
May 24, 2021 141.45 142.88 141.33 142.17 859,828 +1.50(+1.07%)
May 21, 2021 140.42 141.72 139.11 140.67 1,985,508 +0.31(+0.22%)
May 20, 2021 139.25 141.17 138.88 140.36 904,109 +1.56(+1.12%)
May 19, 2021 137.44 138.98 136.16 138.80 1,352,207 +0.96(+0.70%)
May 18, 2021 140.71 141.00 137.61 137.84 1,536,045 -2.93(-2.08%)
May 17, 2021 141.73 142.59 140.54 140.77 479,883 -0.35(-0.25%)
May 14, 2021 140.60 142.71 140.60 141.12 714,714 +0.86(+0.61%)
May 13, 2021 138.74 141.42 138.50 140.26 908,471 +1.66(+1.20%)
May 12, 2021 142.45 142.83 138.48 138.60 837,115 -3.63(-2.55%)
May 11, 2021 143.94 144.62 140.94 142.23 675,889 -1.92(-1.33%)
May 10, 2021 142.41 145.43 142.41 144.15 929,949 +2.46(+1.74%)
May 07, 2021 140.59 142.83 140.59 141.69 654,153 +0.39(+0.28%)
May 06, 2021 139.67 141.55 139.23 141.30 743,542 +2.42(+1.74%)
May 05, 2021 138.97 141.01 137.48 138.88 711,874 -1.75(-1.24%)
May 04, 2021 140.32 141.25 139.43 140.63 836,614 +0.19(+0.14%)
May 03, 2021 139.28 141.95 139.10 140.44 1,266,125 +0.42(+0.30%)
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%)
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.