DTE Energy (NY: DTE )

115.95 USD +0.55 (+0.48%)
Streaming Delayed Price Updated: 12:14 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 120.40 120.90 119.50 120.34 894,931 -0.06(-0.05%)
Aug 30, 2021 120.65 121.11 120.10 120.40 833,933 -0.25(-0.21%)
Aug 27, 2021 120.77 121.39 120.45 120.65 519,021 +0.16(+0.13%)
Aug 26, 2021 120.78 120.87 120.03 120.49 528,319 -0.29(-0.24%)
Aug 25, 2021 120.33 121.12 119.93 120.78 746,044 +0.29(+0.24%)
Aug 24, 2021 121.30 121.30 119.45 120.49 664,511 -0.66(-0.54%)
Aug 23, 2021 121.87 121.88 120.85 121.15 915,598 -0.33(-0.27%)
Aug 20, 2021 119.93 121.85 119.11 121.48 1,302,602 +1.31(+1.09%)
Aug 19, 2021 120.15 121.29 119.87 120.17 937,074 +0.03(+0.02%)
Aug 18, 2021 120.29 120.45 119.42 120.14 812,160 -0.17(-0.14%)
Aug 17, 2021 119.64 120.39 118.94 120.31 771,259 +0.31(+0.26%)
Aug 16, 2021 120.62 121.70 119.94 120.00 866,195 -0.30(-0.25%)
Aug 13, 2021 120.16 120.73 119.90 120.30 988,131 +0.35(+0.29%)
Aug 12, 2021 120.54 120.81 119.86 119.95 491,700 -0.23(-0.19%)
Aug 11, 2021 120.17 121.07 120.00 120.18 992,724 +0.18(+0.15%)
Aug 10, 2021 119.91 120.82 119.37 120.00 806,192 +0.10(+0.08%)
Aug 09, 2021 119.32 120.07 119.13 119.90 802,633 +0.32(+0.27%)
Aug 06, 2021 119.51 120.64 118.77 119.58 733,178 +0.25(+0.21%)
Aug 05, 2021 118.36 119.37 117.92 119.33 656,433 +1.54(+1.31%)
Aug 04, 2021 117.60 117.93 116.40 117.79 728,418 -0.34(-0.29%)
Aug 03, 2021 117.78 118.40 117.21 118.13 787,806 +0.53(+0.45%)
Aug 02, 2021 117.82 118.69 117.28 117.60 954,323 +0.28(+0.24%)
Jul 30, 2021 117.91 118.66 116.95 117.32 643,007 -0.81(-0.69%)
Jul 29, 2021 118.06 118.89 117.43 118.13 983,642 +0.44(+0.37%)
Jul 28, 2021 118.57 118.72 115.96 117.69 977,131 -1.01(-0.85%)
Jul 27, 2021 116.10 119.27 115.46 118.70 1,724,704 +2.82(+2.43%)
Jul 26, 2021 116.10 116.44 114.75 115.88 1,226,607 -0.48(-0.41%)
Jul 23, 2021 114.97 116.60 114.64 116.36 1,134,159 +1.48(+1.29%)
Jul 22, 2021 115.03 115.52 114.81 114.88 680,766 -0.16(-0.14%)
Jul 21, 2021 116.57 117.19 115.00 115.04 993,345 -1.08(-0.93%)
Jul 20, 2021 114.15 116.37 114.03 116.12 1,137,784 +2.22(+1.95%)
Jul 19, 2021 116.62 117.18 112.51 113.90 1,376,424 -3.15(-2.69%)
Jul 16, 2021 115.81 117.36 115.61 117.05 929,286 +1.26(+1.09%)
Jul 15, 2021 114.77 116.14 114.77 115.79 1,943,341 +0.89(+0.77%)
Jul 14, 2021 115.00 115.80 114.56 114.90 1,363,839 +0.00(+0.00%)
Jul 13, 2021 116.21 116.42 114.71 114.90 834,448 -1.10(-0.95%)
Jul 12, 2021 115.22 116.16 114.84 116.00 1,147,717 +0.40(+0.35%)
Jul 09, 2021 114.67 115.68 114.08 115.60 1,127,498 +1.37(+1.20%)
Jul 08, 2021 113.40 114.84 113.00 114.23 1,720,819 +0.27(+0.24%)
Jul 07, 2021 111.90 114.01 111.75 113.96 1,875,121 +1.66(+1.48%)
Jul 06, 2021 112.70 113.18 111.23 112.30 2,023,915 +0.56(+0.50%)
Jul 02, 2021 111.65 111.99 110.64 111.74 1,480,977 -0.14(-0.13%)
Jul 01, 2021 111.30 112.18 110.56 111.88 2,696,147 -17.72(-13.67%)
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%)
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.