DTE Energy (NY: DTE )

116.00 USD +0.60 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 98.51 98.51 98.51 0 -0.42(-0.42%)
Dec 29, 2016 98.16 99.06 97.87 98.93 588,714 +1.00(+1.02%)
Dec 28, 2016 98.78 98.78 97.75 97.93 528,576 -0.72(-0.73%)
Dec 27, 2016 98.56 98.82 98.04 98.65 388,890 -0.09(-0.09%)
Dec 23, 2016 98.74 98.74 98.74 0 +0.23(+0.23%)
Dec 22, 2016 98.28 98.90 97.72 98.51 555,617 +0.30(+0.31%)
Dec 21, 2016 98.49 99.00 98.16 98.21 595,716 -0.41(-0.42%)
Dec 20, 2016 98.27 99.00 97.95 98.62 782,363 +0.34(+0.35%)
Dec 19, 2016 98.58 98.69 97.65 98.28 1,069,124 +0.08(+0.08%)
Dec 16, 2016 96.65 98.44 96.65 98.20 1,450,663 +1.51(+1.56%)
Dec 15, 2016 96.13 96.76 95.23 96.69 1,079,829 -0.22(-0.23%)
Dec 14, 2016 99.49 99.92 96.62 96.91 1,450,173 -2.00(-2.02%)
Dec 13, 2016 98.49 99.10 98.10 98.91 919,482 +0.49(+0.50%)
Dec 12, 2016 97.10 98.50 96.61 98.42 1,034,271 +0.97(+1.00%)
Dec 09, 2016 96.30 97.60 96.11 97.45 873,422 +1.26(+1.31%)
Dec 08, 2016 96.19 96.60 95.17 96.19 1,105,416 -0.71(-0.73%)
Dec 07, 2016 95.38 97.06 95.38 96.90 1,446,511 +1.71(+1.80%)
Dec 06, 2016 95.24 95.89 94.93 95.19 807,302 +0.11(+0.12%)
Dec 05, 2016 94.67 95.11 93.76 95.08 1,499,168 -0.05(-0.05%)
Dec 02, 2016 94.36 95.40 94.05 95.13 1,847,535 +1.52(+1.62%)
Dec 01, 2016 92.49 93.66 92.19 93.61 1,568,463 +0.52(+0.56%)
Nov 30, 2016 94.47 94.69 93.06 93.09 1,260,354 -2.71(-2.83%)
Nov 29, 2016 95.28 96.52 95.22 95.80 765,363 +0.00(+0.00%)
Nov 28, 2016 94.38 96.04 94.15 95.80 1,074,730 +1.77(+1.88%)
Nov 25, 2016 92.85 94.24 92.85 94.03 434,756 +1.37(+1.48%)
Nov 23, 2016 92.66 92.66 92.66 0 -1.17(-1.25%)
Nov 22, 2016 93.03 94.25 92.50 93.83 1,592,547 +1.55(+1.68%)
Nov 21, 2016 91.57 92.30 91.35 92.28 773,393 +1.06(+1.16%)
Nov 18, 2016 91.63 92.22 90.91 91.22 877,234 -0.46(-0.50%)
Nov 17, 2016 91.55 92.31 91.55 91.68 723,526 -0.28(-0.30%)
Nov 16, 2016 93.45 94.08 91.31 91.96 1,269,622 -1.43(-1.53%)
Nov 15, 2016 91.88 93.92 91.86 93.39 1,745,368 +2.01(+2.20%)
Nov 14, 2016 90.69 91.79 90.00 91.38 1,379,953 +0.41(+0.45%)
Nov 11, 2016 91.06 92.54 90.71 90.97 812,703 -0.31(-0.34%)
Nov 10, 2016 92.20 92.23 89.66 91.28 1,757,188 -1.09(-1.18%)
Nov 09, 2016 94.75 94.75 92.26 92.37 1,375,515 -3.78(-3.93%)
Nov 08, 2016 95.48 96.78 95.11 96.15 1,009,438 +0.86(+0.90%)
Nov 07, 2016 93.61 95.33 92.75 95.29 825,063 +2.20(+2.36%)
Nov 04, 2016 93.85 94.71 93.07 93.09 1,069,156 -0.18(-0.19%)
Nov 03, 2016 92.79 93.68 92.44 93.27 706,895 +0.09(+0.10%)
Nov 02, 2016 94.22 94.22 92.45 93.18 907,984 -1.11(-1.18%)
Nov 01, 2016 96.00 96.00 94.15 94.29 949,207 -1.72(-1.79%)
Oct 31, 2016 94.35 96.54 94.17 96.01 1,492,263 +2.07(+2.20%)
Oct 28, 2016 93.66 94.42 93.39 93.94 1,048,267 +0.25(+0.27%)
Oct 27, 2016 93.43 94.03 93.07 93.69 1,655,626 -0.21(-0.22%)
Oct 26, 2016 94.54 94.67 93.08 93.90 1,204,791 -0.09(-0.10%)
Oct 25, 2016 92.86 94.02 92.83 93.99 1,152,508 +0.85(+0.91%)
Oct 24, 2016 93.11 93.50 92.49 93.14 969,780 +0.39(+0.42%)
Oct 21, 2016 92.16 93.13 92.16 92.75 956,871 -0.36(-0.39%)
Oct 20, 2016 93.00 93.85 92.71 93.11 1,181,832 +0.35(+0.38%)
Oct 19, 2016 92.91 93.07 92.16 92.76 826,530 -0.08(-0.09%)
Oct 18, 2016 92.92 93.22 91.80 92.84 1,239,579 +0.45(+0.49%)
Oct 17, 2016 92.26 92.66 91.97 92.39 1,252,096 +0.39(+0.42%)
Oct 14, 2016 92.48 92.81 91.92 92.00 1,144,518 -0.73(-0.79%)
Oct 13, 2016 91.82 93.12 91.66 92.73 1,978,568 +0.98(+1.07%)
Oct 12, 2016 91.46 92.20 91.24 91.75 1,218,700 +0.15(+0.16%)
Oct 11, 2016 92.16 92.29 91.40 91.60 1,520,657 -0.75(-0.81%)
Oct 10, 2016 92.05 92.60 91.91 92.35 1,391,548 +0.54(+0.59%)
Oct 07, 2016 92.84 93.44 91.79 91.81 2,191,820 -0.41(-0.44%)
Oct 06, 2016 91.44 92.62 90.92 92.22 2,443,445 +0.40(+0.44%)
Oct 05, 2016 91.56 92.61 90.75 91.82 2,664,086 +0.61(+0.67%)
Oct 04, 2016 92.74 92.78 90.79 91.21 2,700,123 -1.63(-1.76%)
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.