DTE Energy (NY: DTE )

113.80 USD +0.05 (+0.04%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 104.03 104.33 103.00 103.63 1,161,919 -0.31(-0.30%)
Jun 28, 2018 104.46 105.13 103.59 103.94 1,297,599 -0.24(-0.23%)
Jun 27, 2018 103.03 104.63 102.94 104.18 1,417,839 +0.98(+0.95%)
Jun 26, 2018 102.65 103.99 102.56 103.20 1,606,411 +0.41(+0.40%)
Jun 25, 2018 100.67 103.04 100.49 102.79 1,974,484 +2.34(+2.33%)
Jun 22, 2018 100.14 100.68 99.93 100.45 1,265,762 +0.38(+0.38%)
Jun 21, 2018 99.23 100.25 99.08 100.07 2,489,111 +0.78(+0.79%)
Jun 20, 2018 98.91 99.47 97.86 99.29 1,878,128 +0.19(+0.19%)
Jun 19, 2018 97.39 99.13 97.30 99.10 1,816,189 +1.70(+1.75%)
Jun 18, 2018 97.11 97.78 96.88 97.40 961,825 +0.34(+0.35%)
Jun 15, 2018 97.15 97.05 97.06 2,361,274 +0.01(+0.01%)
Jun 14, 2018 96.27 97.34 96.04 97.05 1,232,869 +0.97(+1.01%)
Jun 13, 2018 96.81 97.16 95.88 96.08 1,253,509 -0.41(-0.42%)
Jun 12, 2018 94.82 96.70 94.80 96.49 1,567,216 +1.79(+1.89%)
Jun 11, 2018 96.11 96.99 94.25 94.70 2,335,861 -2.27(-2.34%)
Jun 08, 2018 97.30 97.46 96.56 96.97 1,063,844 -0.07(-0.07%)
Jun 07, 2018 96.60 98.00 96.21 97.04 1,285,244 +0.10(+0.10%)
Jun 06, 2018 96.77 96.94 1,282,075 -2.35(-2.37%)
Jun 05, 2018 99.88 100.18 98.98 99.29 1,066,126 -0.75(-0.75%)
Jun 04, 2018 101.27 101.77 99.99 100.04 1,045,505 -0.99(-0.98%)
Jun 01, 2018 102.36 102.48 100.84 101.03 1,065,492 -1.40(-1.37%)
May 31, 2018 102.37 103.04 101.72 102.43 1,595,582 -0.02(-0.02%)
May 30, 2018 101.98 102.78 101.63 102.45 1,009,631 +0.35(+0.34%)
May 29, 2018 102.14 103.04 101.55 102.10 1,060,155 -0.08(-0.08%)
May 25, 2018 102.18 102.18 102.18 0 +0.05(+0.05%)
May 24, 2018 101.72 102.46 101.21 102.13 1,567,908 +0.70(+0.69%)
May 23, 2018 100.48 101.53 100.30 101.43 972,390 +1.31(+1.31%)
May 22, 2018 99.96 100.94 99.80 100.12 875,364 +0.15(+0.15%)
May 21, 2018 99.98 100.27 99.11 99.97 852,629 +0.05(+0.05%)
May 18, 2018 99.61 100.44 99.22 99.92 1,197,993 +0.60(+0.60%)
May 17, 2018 100.42 100.85 99.00 99.32 1,533,146 -1.15(-1.14%)
May 16, 2018 101.55 101.55 100.05 100.47 859,184 -1.00(-0.99%)
May 15, 2018 101.74 102.11 100.81 101.47 1,750,607 -0.82(-0.80%)
May 14, 2018 102.53 102.88 101.50 102.29 1,511,818 -0.16(-0.16%)
May 11, 2018 101.64 102.71 101.36 102.45 1,352,263 +1.12(+1.11%)
May 10, 2018 100.93 101.37 100.36 101.33 757,379 +1.09(+1.09%)
May 09, 2018 101.14 101.33 99.72 100.24 851,406 -0.86(-0.85%)
May 08, 2018 103.90 103.90 100.77 101.10 1,354,288 -3.05(-2.93%)
May 07, 2018 104.52 104.54 103.75 104.15 1,125,046 -0.53(-0.51%)
May 04, 2018 104.61 105.09 104.29 104.68 899,169 +0.08(+0.08%)
May 03, 2018 104.83 105.05 103.36 104.60 1,046,249 -0.15(-0.14%)
May 02, 2018 105.00 105.46 103.97 104.75 1,311,319 -0.25(-0.24%)
May 01, 2018 105.25 105.40 104.72 105.00 1,799,508 -0.40(-0.38%)
Apr 30, 2018 105.68 106.04 104.99 105.40 1,847,263 -0.25(-0.24%)
Apr 27, 2018 104.55 106.24 104.55 105.65 1,406,821 +0.82(+0.78%)
Apr 26, 2018 103.90 104.99 103.22 104.83 806,854 +0.82(+0.79%)
Apr 25, 2018 103.26 105.00 102.01 104.01 1,280,949 -0.19(-0.18%)
Apr 24, 2018 103.67 104.94 102.61 104.20 1,829,601 +0.87(+0.84%)
Apr 23, 2018 102.88 103.74 102.79 103.33 1,155,170 +0.60(+0.58%)
Apr 20, 2018 103.69 103.74 102.28 102.73 1,202,489 -1.01(-0.97%)
Apr 19, 2018 103.81 104.17 103.05 103.74 809,420 -0.27(-0.26%)
Apr 18, 2018 104.56 105.20 103.94 104.01 904,159 -0.48(-0.46%)
Apr 17, 2018 103.65 104.74 103.29 104.49 543,185 +0.88(+0.85%)
Apr 16, 2018 102.66 103.71 102.26 103.61 965,643 +1.17(+1.14%)
Apr 13, 2018 102.22 102.84 102.17 102.44 636,358 +0.34(+0.33%)
Apr 12, 2018 103.51 103.66 101.82 102.10 609,546 -1.24(-1.20%)
Apr 11, 2018 103.46 104.04 102.91 103.34 425,071 -0.22(-0.21%)
Apr 10, 2018 104.51 104.63 103.37 103.56 716,728 -0.78(-0.75%)
Apr 09, 2018 104.06 105.02 103.63 104.34 1,113,065 +0.28(+0.27%)
Apr 06, 2018 104.67 105.00 103.72 104.06 879,270 -0.57(-0.54%)
Apr 05, 2018 103.98 105.01 102.56 104.63 951,131 +0.74(+0.71%)
Apr 04, 2018 104.23 104.32 102.87 103.89 954,323 -0.53(-0.51%)
Apr 03, 2018 103.65 104.61 103.25 104.42 1,054,110 +0.75(+0.72%)
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.