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 (%)
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%)
Jun 03, 2019 125.89 126.90 124.86 126.84 902,016 +1.37(+1.09%)
May 31, 2019 124.41 125.74 123.91 125.47 850,100 +1.25(+1.01%)
May 30, 2019 124.85 125.33 123.76 124.22 812,240 -0.52(-0.42%)
May 29, 2019 126.24 126.48 124.31 124.74 827,923 -1.12(-0.89%)
May 28, 2019 129.05 129.05 125.77 125.86 1,124,249 -2.93(-2.28%)
May 24, 2019 129.41 129.99 128.75 128.79 493,900 -0.54(-0.42%)
May 23, 2019 128.45 129.35 128.37 129.33 657,252 +1.04(+0.81%)
May 22, 2019 127.56 128.39 127.03 128.29 501,143 +1.08(+0.85%)
May 21, 2019 127.44 128.41 127.10 127.21 540,016 -0.17(-0.13%)
May 20, 2019 127.89 128.28 126.88 127.38 603,987 -0.07(-0.05%)
May 17, 2019 126.12 127.89 126.04 127.45 607,600 +0.69(+0.54%)
May 16, 2019 125.58 127.00 125.30 126.76 479,276 +1.08(+0.86%)
May 15, 2019 126.32 126.50 125.54 125.68 649,072 -0.45(-0.36%)
May 14, 2019 127.06 127.44 125.79 126.13 970,375 -1.28(-1.00%)
May 13, 2019 125.71 127.72 125.71 127.41 738,804 +1.43(+1.14%)
May 10, 2019 123.65 126.05 123.44 125.98 665,900 +2.38(+1.93%)
May 09, 2019 123.42 123.79 122.55 123.60 692,332 +0.57(+0.46%)
May 08, 2019 124.42 124.72 122.71 123.03 615,742 -1.54(-1.24%)
May 07, 2019 125.04 125.59 124.15 124.57 614,574 -0.51(-0.41%)
May 06, 2019 125.33 125.67 124.62 125.08 579,229 -0.14(-0.11%)
May 03, 2019 124.39 125.41 124.14 125.22 560,300 +1.10(+0.89%)
May 02, 2019 124.20 124.70 123.22 124.12 668,681 +0.11(+0.09%)
May 01, 2019 125.28 125.54 123.99 124.01 831,368 -1.70(-1.35%)
Apr 30, 2019 123.88 125.76 123.39 125.71 801,591 +2.09(+1.69%)
Apr 29, 2019 124.14 124.29 123.07 123.62 599,994 -0.72(-0.58%)
Apr 26, 2019 124.72 125.58 124.14 124.34 764,900 +0.17(+0.14%)
Apr 25, 2019 123.52 124.91 123.37 124.17 1,053,877 +0.13(+0.10%)
Apr 24, 2019 123.49 124.32 122.05 124.04 1,378,294 +0.90(+0.73%)
Apr 23, 2019 122.83 123.70 122.39 123.14 1,429,380 +0.42(+0.34%)
Apr 22, 2019 123.25 123.48 122.45 122.72 1,141,094 -0.49(-0.40%)
Apr 18, 2019 122.78 124.13 122.63 123.21 1,336,900 +0.40(+0.33%)
Apr 17, 2019 122.84 123.38 122.25 122.81 1,176,372 +0.00(+0.00%)
Apr 16, 2019 124.26 124.97 122.33 122.81 706,757 -1.65(-1.33%)
Apr 15, 2019 124.63 124.89 124.04 124.46 1,009,392 +0.04(+0.03%)
Apr 12, 2019 123.55 124.55 122.70 124.42 948,300 +0.50(+0.40%)
Apr 11, 2019 123.10 124.00 122.72 123.92 760,202 +0.91(+0.74%)
Apr 10, 2019 123.84 124.43 122.68 123.01 864,612 -0.22(-0.18%)
Apr 09, 2019 122.67 123.28 122.47 123.23 735,078 +0.61(+0.50%)
Apr 08, 2019 123.65 123.79 122.46 122.62 614,338 -1.36(-1.10%)
Apr 05, 2019 122.76 124.04 122.63 123.98 590,000 +1.16(+0.94%)
Apr 04, 2019 124.06 124.06 122.06 122.82 774,938 -0.65(-0.53%)
Apr 03, 2019 123.71 124.08 122.41 123.47 665,067 -0.43(-0.35%)
Apr 02, 2019 123.59 124.06 123.05 123.90 869,735 +0.10(+0.08%)
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.