DTE Energy (NY: DTE )

111.49 USD +0.83 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 130.58 130.60 129.37 129.66 964,900 -0.32(-0.25%)
Aug 29, 2019 130.10 130.30 129.12 129.98 613,661 +0.45(+0.35%)
Aug 28, 2019 130.64 130.73 129.15 129.53 742,630 -0.87(-0.67%)
Aug 27, 2019 130.89 131.73 130.33 130.40 1,099,284 +0.25(+0.19%)
Aug 26, 2019 129.16 130.19 128.47 130.15 879,161 +1.76(+1.37%)
Aug 23, 2019 130.61 130.98 127.91 128.39 1,143,400 -1.86(-1.43%)
Aug 22, 2019 130.70 131.17 129.41 130.25 838,472 -0.26(-0.20%)
Aug 21, 2019 129.43 130.62 129.01 130.51 822,171 +0.94(+0.73%)
Aug 20, 2019 130.94 130.94 129.16 129.57 1,182,572 -1.22(-0.93%)
Aug 19, 2019 129.34 131.23 128.89 130.79 1,439,436 +1.50(+1.16%)
Aug 16, 2019 128.99 129.48 128.35 129.29 921,200 +0.63(+0.49%)
Aug 15, 2019 125.87 129.14 125.87 128.66 843,757 +2.50(+1.98%)
Aug 14, 2019 128.82 129.00 125.89 126.16 1,081,036 -2.07(-1.61%)
Aug 13, 2019 127.58 128.97 127.25 128.23 867,961 +0.14(+0.11%)
Aug 12, 2019 129.59 129.59 127.72 128.09 563,517 -1.28(-0.99%)
Aug 09, 2019 129.67 130.19 129.01 129.37 819,100 +0.08(+0.06%)
Aug 08, 2019 128.25 129.74 126.59 129.29 952,863 +1.11(+0.87%)
Aug 07, 2019 127.83 129.04 126.14 128.18 829,746 +0.36(+0.28%)
Aug 06, 2019 127.00 128.45 124.93 127.82 946,933 +0.90(+0.71%)
Aug 05, 2019 128.55 129.57 126.29 126.92 929,129 -1.74(-1.35%)
Aug 02, 2019 129.38 130.45 128.44 128.66 773,200 -0.39(-0.30%)
Aug 01, 2019 127.00 129.73 126.46 129.05 809,642 +1.94(+1.53%)
Jul 31, 2019 127.90 128.60 126.44 127.11 994,669 -0.84(-0.66%)
Jul 30, 2019 129.08 129.70 127.25 127.95 775,993 -1.03(-0.80%)
Jul 29, 2019 130.00 130.00 127.83 128.98 1,145,798 -0.39(-0.30%)
Jul 26, 2019 128.00 129.43 127.71 129.37 930,700 +1.31(+1.02%)
Jul 25, 2019 127.59 128.99 127.22 128.06 757,247 +0.35(+0.27%)
Jul 24, 2019 128.80 128.80 126.90 127.71 1,037,673 -0.46(-0.36%)
Jul 23, 2019 128.56 128.71 127.25 128.17 938,085 -0.44(-0.34%)
Jul 22, 2019 128.80 129.14 127.46 128.61 612,203 -0.18(-0.14%)
Jul 19, 2019 131.11 131.30 128.73 128.79 662,400 -2.57(-1.96%)
Jul 18, 2019 130.28 131.40 129.13 131.36 804,413 +1.28(+0.98%)
Jul 17, 2019 130.08 130.66 129.78 130.08 694,737 +0.53(+0.41%)
Jul 16, 2019 129.58 130.29 128.59 129.55 731,482 -0.44(-0.34%)
Jul 15, 2019 130.23 131.00 129.52 129.99 1,149,579 -0.41(-0.31%)
Jul 12, 2019 131.88 131.88 130.12 130.40 571,600 -1.22(-0.93%)
Jul 11, 2019 131.56 132.09 130.38 131.62 673,772 +0.06(+0.05%)
Jul 10, 2019 131.38 131.94 130.87 131.56 643,690 +0.34(+0.26%)
Jul 09, 2019 130.89 131.39 130.16 131.22 974,669 +0.19(+0.15%)
Jul 08, 2019 131.07 131.44 130.10 131.03 727,607 +0.16(+0.12%)
Jul 05, 2019 130.10 131.03 128.60 130.87 535,000 -0.22(-0.17%)
Jul 03, 2019 130.32 131.58 130.31 131.09 457,000 +1.25(+0.96%)
Jul 02, 2019 128.61 129.95 128.61 129.84 828,901 +1.56(+1.22%)
Jul 01, 2019 127.95 128.31 126.18 128.28 903,363 +0.40(+0.31%)
Jun 28, 2019 127.30 128.50 127.13 127.88 1,117,000 +0.32(+0.25%)
Jun 27, 2019 127.74 128.14 126.97 127.56 592,549 +0.09(+0.07%)
Jun 26, 2019 129.89 130.33 127.42 127.47 669,524 -2.75(-2.11%)
Jun 25, 2019 131.82 131.87 129.89 130.22 870,737 -1.37(-1.04%)
Jun 24, 2019 131.61 131.68 130.72 131.59 769,332 +0.48(+0.37%)
Jun 21, 2019 131.17 131.46 129.58 131.11 1,421,700 -0.07(-0.05%)
Jun 20, 2019 130.61 131.41 129.93 131.18 585,961 +0.71(+0.54%)
Jun 19, 2019 128.37 130.91 128.33 130.47 726,064 +1.50(+1.16%)
Jun 18, 2019 130.00 130.31 128.12 128.97 1,340,525 -0.77(-0.59%)
Jun 17, 2019 129.71 130.27 128.60 129.74 1,091,431 +0.20(+0.15%)
Jun 14, 2019 128.42 129.89 128.11 129.54 724,800 +0.67(+0.52%)
Jun 13, 2019 129.37 129.64 128.32 128.87 898,199 -0.28(-0.22%)
Jun 12, 2019 128.19 129.45 128.16 129.15 490,621 +1.53(+1.20%)
Jun 11, 2019 128.00 128.58 126.94 127.62 603,892 -0.61(-0.48%)
Jun 10, 2019 128.66 128.67 127.36 128.23 600,951 -0.35(-0.27%)
Jun 07, 2019 130.18 131.24 128.40 128.58 636,000 -0.99(-0.76%)
Jun 06, 2019 129.39 129.98 128.75 129.57 688,372 +0.44(+0.34%)
Jun 05, 2019 127.00 129.70 126.50 129.13 806,695 +2.74(+2.17%)
Jun 04, 2019 126.56 126.68 123.91 126.39 773,549 -0.45(-0.35%)
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.