MENU

DTE Energy (NY: DTE )

116.02 -0.35 (-0.30%)
Streaming Delayed Price Updated: 10:40 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 87.75 88.33 87.20 87.80 1,861,403 -0.02(-0.02%)
May 30, 2018 87.42 88.10 87.12 87.82 1,177,833 +0.30(+0.34%)
May 29, 2018 87.55 88.32 87.05 87.52 1,236,775 -0.07(-0.08%)
May 25, 2018 87.59 87.59 87.59 0 +0.04(+0.05%)
May 24, 2018 87.19 87.82 86.76 87.55 1,829,118 +0.60(+0.69%)
May 23, 2018 86.13 87.03 85.98 86.95 1,134,388 +1.12(+1.31%)
May 22, 2018 85.69 86.53 85.55 85.82 1,021,198 +0.13(+0.15%)
May 21, 2018 85.70 85.95 84.96 85.69 994,675 +0.04(+0.05%)
May 18, 2018 85.39 86.10 85.05 85.65 1,397,576 +0.51(+0.60%)
May 17, 2018 86.08 86.45 84.86 85.14 1,788,565 -0.99(-1.14%)
May 16, 2018 87.05 87.05 85.76 86.12 1,002,322 -0.86(-0.99%)
May 15, 2018 87.21 87.53 86.41 86.98 2,042,255 -0.70(-0.80%)
May 14, 2018 87.89 88.19 87.01 87.68 1,763,684 -0.14(-0.16%)
May 11, 2018 87.13 88.05 86.88 87.82 1,577,547 +0.96(+1.11%)
May 10, 2018 86.52 86.89 86.03 86.86 883,557 +0.93(+1.09%)
May 09, 2018 86.70 86.86 85.48 85.92 993,248 -0.74(-0.85%)
May 08, 2018 89.06 89.06 86.38 86.66 1,579,910 -2.61(-2.93%)
May 07, 2018 89.59 89.61 88.93 89.28 1,312,476 -0.45(-0.51%)
May 04, 2018 89.67 90.08 89.40 89.73 1,048,969 +0.07(+0.08%)
May 03, 2018 89.86 90.05 88.60 89.66 1,220,552 -0.13(-0.14%)
May 02, 2018 90.01 90.40 89.12 89.79 1,529,782 -0.21(-0.24%)
May 01, 2018 90.22 90.35 89.77 90.01 2,099,303 -0.34(-0.38%)
Apr 30, 2018 90.59 90.90 90.00 90.35 2,155,013 -0.21(-0.24%)
Apr 27, 2018 89.62 91.07 89.62 90.56 1,641,195 +0.70(+0.78%)
Apr 26, 2018 89.06 90.00 88.48 89.86 941,274 +0.70(+0.79%)
Apr 25, 2018 88.51 90.01 87.44 89.16 1,494,352 -0.16(-0.18%)
Apr 24, 2018 88.87 89.95 87.96 89.32 2,134,409 +0.75(+0.84%)
Apr 23, 2018 88.19 88.93 88.11 88.57 1,347,619 +0.51(+0.58%)
Apr 20, 2018 88.88 88.93 87.67 88.06 1,402,821 -0.87(-0.97%)
Apr 19, 2018 88.99 89.29 88.33 88.93 944,268 -0.23(-0.26%)
Apr 18, 2018 89.63 90.18 89.10 89.16 1,054,790 -0.41(-0.46%)
Apr 17, 2018 88.85 89.78 88.54 89.57 633,678 +0.75(+0.85%)
Apr 16, 2018 88.00 88.90 87.66 88.81 1,126,517 +1.00(+1.14%)
Apr 13, 2018 87.62 88.15 87.58 87.81 742,374 +0.29(+0.33%)
Apr 12, 2018 88.73 88.86 87.28 87.52 711,095 -1.06(-1.20%)
Apr 11, 2018 88.69 89.18 88.21 88.58 495,887 -0.19(-0.21%)
Apr 10, 2018 89.59 89.69 88.61 88.77 836,133 -0.67(-0.75%)
Apr 09, 2018 89.20 90.02 88.83 89.44 1,298,499 +0.24(+0.27%)
Apr 06, 2018 89.72 90.01 88.91 89.20 1,025,754 -0.49(-0.54%)
Apr 05, 2018 89.13 90.01 87.91 89.69 1,109,587 +0.63(+0.71%)
Apr 04, 2018 89.35 89.43 88.18 89.05 1,113,311 -0.45(-0.51%)
Apr 03, 2018 88.85 89.67 88.51 89.51 1,229,722 +0.64(+0.72%)
Apr 02, 2018 89.73 90.43 88.43 88.87 1,144,934 -0.63(-0.70%)
Mar 29, 2018 89.49 89.49 89.49 0 +0.34(+0.38%)
Mar 28, 2018 89.23 89.75 88.66 89.15 1,004,474 +0.16(+0.18%)
Mar 27, 2018 87.60 89.94 87.39 88.99 825,090 +1.45(+1.65%)
Mar 26, 2018 86.93 87.81 86.87 87.54 694,367 +0.88(+1.02%)
Mar 23, 2018 88.04 88.78 86.56 86.65 908,949 -1.25(-1.42%)
Mar 22, 2018 87.80 89.77 87.80 87.91 2,324,632 +0.02(+0.02%)
Mar 21, 2018 87.86 88.92 87.49 87.89 1,345,710 +0.33(+0.37%)
Mar 20, 2018 87.68 88.13 86.78 87.56 2,124,243 -0.03(-0.04%)
Mar 19, 2018 87.53 88.21 87.05 87.60 1,880,739 -0.07(-0.08%)
Mar 16, 2018 86.71 87.89 86.53 87.67 3,956,417 +1.23(+1.42%)
Mar 15, 2018 86.68 87.07 85.97 86.44 1,989,938 -0.04(-0.05%)
Mar 14, 2018 85.88 86.62 85.72 86.48 1,106,843 +0.71(+0.83%)
Mar 13, 2018 86.09 86.26 85.26 85.77 1,487,452 +0.02(+0.02%)
Mar 12, 2018 85.28 86.47 85.21 85.75 1,809,476 +0.32(+0.38%)
Mar 09, 2018 85.29 85.48 84.63 85.43 1,726,164 +0.11(+0.13%)
Mar 08, 2018 85.11 85.66 84.86 85.32 996,795 +0.41(+0.48%)
Mar 07, 2018 84.74 84.91 1,324,538 -1.09(-1.26%)
Mar 06, 2018 87.04 87.10 85.55 86.00 926,692 -1.16(-1.34%)
Mar 05, 2018 85.55 87.29 85.16 87.16 1,251,135 +1.51(+1.77%)
Mar 02, 2018 85.58 86.60 84.82 85.65 1,030,994 +0.05(+0.06%)
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.
TOP
Email a Story