DTE Energy (NY: DTE )

115.04 USD -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 100.86 101.55 100.60 101.38 865,269 +0.78(+0.78%)
Feb 27, 2017 100.93 100.93 100.15 100.60 474,932 -0.49(-0.48%)
Feb 24, 2017 100.57 101.49 100.32 101.09 1,014,882 +1.01(+1.01%)
Feb 23, 2017 99.40 100.23 99.19 100.08 1,030,213 +0.79(+0.80%)
Feb 22, 2017 98.79 99.38 98.43 99.29 689,761 +0.34(+0.34%)
Feb 21, 2017 98.13 99.16 97.70 98.95 720,793 +0.83(+0.85%)
Feb 17, 2017 98.12 98.12 98.12 0 -0.55(-0.56%)
Feb 16, 2017 97.96 99.00 97.61 98.67 1,096,065 +0.71(+0.72%)
Feb 15, 2017 97.47 98.10 97.15 97.96 1,022,280 -0.25(-0.25%)
Feb 14, 2017 97.59 98.43 97.59 98.21 1,369,634 +0.14(+0.14%)
Feb 13, 2017 97.39 98.11 97.21 98.07 813,455 +0.71(+0.73%)
Feb 10, 2017 96.83 97.57 96.56 97.36 1,173,396 +0.15(+0.15%)
Feb 09, 2017 98.05 98.98 96.79 97.21 1,747,713 -1.52(-1.54%)
Feb 08, 2017 98.63 99.19 98.21 98.73 1,211,327 +0.33(+0.34%)
Feb 07, 2017 98.44 98.67 98.03 98.40 896,156 +0.29(+0.30%)
Feb 06, 2017 98.90 99.25 97.91 98.11 1,151,224 -0.90(-0.91%)
Feb 03, 2017 99.13 99.29 98.48 99.01 1,271,800 +0.06(+0.06%)
Feb 02, 2017 98.15 99.37 97.72 98.95 949,372 +1.02(+1.04%)
Feb 01, 2017 98.20 98.70 97.18 97.93 1,397,760 -0.71(-0.72%)
Jan 31, 2017 97.38 98.79 97.27 98.64 1,273,760 +1.49(+1.53%)
Jan 30, 2017 97.44 97.55 96.58 97.15 837,845 +0.05(+0.05%)
Jan 27, 2017 98.35 98.62 96.99 97.10 986,478 -1.12(-1.14%)
Jan 26, 2017 97.92 98.65 97.67 98.22 599,031 +0.28(+0.29%)
Jan 25, 2017 97.54 98.01 97.01 97.94 1,128,460 -0.02(-0.02%)
Jan 24, 2017 97.78 98.26 97.56 97.96 484,291 -0.07(-0.07%)
Jan 23, 2017 98.57 98.67 97.93 98.03 442,061 -0.37(-0.38%)
Jan 20, 2017 98.47 99.07 98.03 98.40 622,748 +0.26(+0.26%)
Jan 19, 2017 98.35 98.70 97.72 98.14 1,255,261 -0.75(-0.76%)
Jan 18, 2017 99.01 99.46 98.72 98.89 782,422 -0.31(-0.31%)
Jan 17, 2017 98.55 99.49 98.43 99.20 579,360 +0.90(+0.92%)
Jan 13, 2017 98.30 98.30 98.30 0 -0.07(-0.07%)
Jan 12, 2017 98.41 98.63 97.86 98.37 613,827 -0.04(-0.04%)
Jan 11, 2017 97.43 98.51 97.32 98.41 710,605 +0.98(+1.01%)
Jan 10, 2017 97.93 97.96 97.09 97.43 1,038,989 -0.45(-0.46%)
Jan 09, 2017 98.50 99.07 97.75 97.88 1,581,944 -0.98(-0.99%)
Jan 06, 2017 98.35 99.15 98.15 98.86 996,644 +0.26(+0.26%)
Jan 05, 2017 98.62 98.79 97.71 98.60 1,249,123 +0.13(+0.13%)
Jan 04, 2017 98.34 99.04 98.07 98.47 1,075,437 +0.26(+0.26%)
Jan 03, 2017 98.74 98.83 97.82 98.21 1,210,319 -0.30(-0.30%)
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%)
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.