DTE Energy (NY: DTE )

116.37 USD +0.72 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 109.22 109.89 109.16 109.52 991,683 +0.37(+0.34%)
May 30, 2017 108.88 109.49 108.41 109.15 871,745 +0.27(+0.25%)
May 26, 2017 108.52 109.18 108.49 108.88 454,850 -0.10(-0.09%)
May 25, 2017 108.04 109.08 107.60 108.98 688,125 +1.06(+0.98%)
May 24, 2017 107.28 107.95 107.25 107.92 540,644 +0.55(+0.51%)
May 23, 2017 107.00 108.25 106.95 107.37 805,424 +0.33(+0.31%)
May 22, 2017 105.96 107.12 105.93 107.04 762,657 +1.01(+0.95%)
May 19, 2017 105.43 106.11 104.61 106.03 892,117 +0.69(+0.66%)
May 18, 2017 105.54 106.21 104.59 105.34 697,651 +0.17(+0.16%)
May 17, 2017 104.80 105.71 104.82 105.17 627,255 +0.37(+0.35%)
May 16, 2017 105.85 106.15 104.65 104.80 534,225 -1.15(-1.09%)
May 15, 2017 105.32 106.01 105.11 105.95 664,993 +0.53(+0.50%)
May 12, 2017 104.82 105.43 104.80 105.42 522,014 +0.66(+0.63%)
May 11, 2017 104.20 104.77 103.84 104.76 546,932 +0.14(+0.13%)
May 10, 2017 103.99 104.62 103.95 104.62 643,366 +0.65(+0.63%)
May 09, 2017 104.48 104.50 103.78 103.97 564,743 -0.52(-0.50%)
May 08, 2017 104.76 104.76 103.83 104.49 511,571 -0.05(-0.05%)
May 05, 2017 104.46 105.15 104.28 104.54 673,194 +0.35(+0.34%)
May 04, 2017 103.78 104.28 103.28 104.19 953,256 +0.35(+0.34%)
May 03, 2017 104.09 104.39 103.80 103.84 478,813 -0.42(-0.40%)
May 02, 2017 104.15 104.53 103.84 104.26 640,513 +0.32(+0.31%)
May 01, 2017 104.76 104.76 103.56 103.94 480,587 -0.65(-0.62%)
Apr 28, 2017 104.99 105.06 104.27 104.59 840,169 -0.48(-0.46%)
Apr 27, 2017 104.68 105.81 104.36 105.07 1,330,777 +0.63(+0.60%)
Apr 26, 2017 104.04 105.16 104.01 104.44 1,225,574 +0.16(+0.15%)
Apr 25, 2017 104.07 104.53 103.82 104.28 872,910 -0.17(-0.16%)
Apr 24, 2017 104.15 104.47 103.58 104.45 973,765 +0.50(+0.48%)
Apr 21, 2017 103.40 104.41 103.40 103.95 1,639,941 +0.51(+0.49%)
Apr 20, 2017 103.84 103.72 102.73 103.44 904,558 -0.40(-0.39%)
Apr 19, 2017 104.45 104.53 103.41 103.84 531,951 -0.58(-0.56%)
Apr 18, 2017 104.40 104.84 104.10 104.42 658,740 -0.02(-0.02%)
Apr 17, 2017 103.61 104.51 103.61 104.44 942,146 +0.93(+0.90%)
Apr 13, 2017 103.93 104.10 102.89 103.51 826,603 -0.45(-0.43%)
Apr 12, 2017 103.29 104.09 102.79 103.96 945,090 +0.83(+0.80%)
Apr 11, 2017 103.20 103.44 102.55 103.13 756,107 -0.07(-0.07%)
Apr 10, 2017 102.84 103.43 102.33 103.20 909,309 +0.23(+0.22%)
Apr 07, 2017 103.18 103.62 102.82 102.97 790,042 +0.00(+0.00%)
Apr 06, 2017 102.78 103.19 102.37 102.97 772,824 -0.16(-0.16%)
Apr 05, 2017 102.15 103.25 101.88 103.13 1,106,120 +0.89(+0.87%)
Apr 04, 2017 101.81 102.67 101.35 102.24 747,799 +0.58(+0.57%)
Apr 03, 2017 101.95 102.09 100.97 101.66 1,273,089 -0.45(-0.44%)
Mar 31, 2017 101.21 102.22 101.21 102.11 1,355,842 +0.84(+0.83%)
Mar 30, 2017 101.56 101.90 100.97 101.27 579,370 -0.51(-0.50%)
Mar 29, 2017 101.47 102.04 100.93 101.78 844,965 +0.08(+0.08%)
Mar 28, 2017 101.72 102.24 101.24 101.70 861,897 -0.19(-0.19%)
Mar 27, 2017 102.59 102.86 101.44 101.89 765,541 -0.28(-0.27%)
Mar 24, 2017 101.75 102.34 101.47 102.17 577,782 +0.57(+0.56%)
Mar 23, 2017 101.73 102.59 101.36 101.60 642,054 -0.28(-0.27%)
Mar 22, 2017 101.99 102.60 101.42 101.88 760,539 +0.41(+0.40%)
Mar 21, 2017 100.18 101.89 100.18 101.47 979,593 +1.24(+1.24%)
Mar 20, 2017 100.99 101.31 100.01 100.23 671,393 -0.67(-0.66%)
Mar 17, 2017 100.46 101.45 100.24 100.90 1,687,596 +0.69(+0.69%)
Mar 16, 2017 101.43 101.43 99.82 100.21 988,267 -2.35(-2.29%)
Mar 15, 2017 100.90 102.96 100.49 102.56 1,010,505 +2.07(+2.06%)
Mar 14, 2017 100.73 100.84 100.17 100.49 766,211 -0.12(-0.12%)
Mar 13, 2017 100.25 100.69 100.03 100.61 893,368 +0.35(+0.35%)
Mar 10, 2017 100.40 100.69 99.85 100.26 911,209 +0.54(+0.54%)
Mar 09, 2017 100.11 100.86 99.45 99.72 1,041,642 -0.39(-0.39%)
Mar 08, 2017 100.64 100.88 99.92 100.11 885,219 -1.44(-1.42%)
Mar 07, 2017 101.57 101.93 101.34 101.55 1,025,996 -0.11(-0.11%)
Mar 06, 2017 100.96 101.95 100.66 101.66 922,465 +0.53(+0.52%)
Mar 03, 2017 101.64 101.64 100.47 101.13 1,069,230 -0.41(-0.40%)
Mar 02, 2017 100.81 102.10 100.56 101.54 630,170 +0.62(+0.61%)
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.