MENU

DTE Energy (NY: DTE )

124.13 +1.22 (+0.99%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 120.63 123.47 120.63 122.91 1,057,909 +2.54(+2.11%)
Jun 23, 2022 118.44 120.41 118.21 120.37 1,135,550 +2.47(+2.09%)
Jun 22, 2022 116.21 118.46 116.21 117.90 1,077,575 +0.76(+0.65%)
Jun 21, 2022 116.04 117.77 115.76 117.14 1,129,535 +1.42(+1.23%)
Jun 17, 2022 117.48 117.49 114.25 115.72 2,224,730 -0.89(-0.76%)
Jun 16, 2022 116.87 116.89 114.95 116.61 1,534,153 -2.60(-2.18%)
Jun 15, 2022 119.98 120.85 117.92 119.21 1,258,701 +0.10(+0.08%)
Jun 14, 2022 122.17 122.54 117.38 119.11 1,342,703 -2.90(-2.38%)
Jun 13, 2022 125.99 126.46 121.49 122.01 916,435 -5.49(-4.31%)
Jun 10, 2022 127.09 128.69 126.53 127.50 725,833 -0.94(-0.73%)
Jun 09, 2022 131.40 131.93 128.37 128.44 744,566 -2.96(-2.25%)
Jun 08, 2022 133.34 133.47 131.30 131.40 653,315 -2.65(-1.98%)
Jun 07, 2022 132.21 134.28 131.74 134.05 891,325 +1.48(+1.12%)
Jun 06, 2022 132.32 133.33 131.75 132.57 604,398 +0.48(+0.36%)
Jun 03, 2022 132.54 133.00 131.81 132.09 421,051 -0.70(-0.53%)
Jun 02, 2022 132.82 133.00 130.58 132.79 553,295 +0.23(+0.17%)
Jun 01, 2022 133.01 133.32 131.40 132.56 904,242 -0.15(-0.11%)
May 31, 2022 133.06 133.76 131.80 132.71 1,166,611 -1.59(-1.18%)
May 27, 2022 132.76 134.34 132.57 134.30 932,176 +1.11(+0.83%)
May 26, 2022 133.83 134.81 133.03 133.19 701,414 +0.17(+0.13%)
May 25, 2022 134.32 134.70 132.32 133.02 1,288,630 -1.12(-0.83%)
May 24, 2022 131.06 134.60 130.77 134.14 1,075,225 +3.35(+2.56%)
May 23, 2022 131.27 131.27 128.97 130.79 1,438,498 +2.07(+1.61%)
May 20, 2022 129.35 129.39 127.08 128.72 1,698,031 -0.10(-0.08%)
May 19, 2022 127.89 129.37 126.80 128.82 1,566,337 +0.51(+0.40%)
May 18, 2022 130.68 130.68 128.00 128.31 2,063,854 -1.30(-1.00%)
May 17, 2022 131.10 131.10 128.62 129.61 1,895,077 -0.76(-0.58%)
May 16, 2022 130.21 130.88 129.23 130.37 871,895 +0.56(+0.43%)
May 13, 2022 129.47 130.24 127.91 129.81 764,066 +1.10(+0.85%)
May 12, 2022 130.00 130.63 127.63 128.71 873,712 -1.40(-1.08%)
May 11, 2022 128.64 131.77 128.58 130.11 925,706 +1.70(+1.32%)
May 10, 2022 129.86 131.63 127.50 128.41 917,200 -1.11(-0.86%)
May 09, 2022 129.18 130.85 127.82 129.52 849,292 -0.16(-0.12%)
May 06, 2022 128.22 130.00 127.98 129.68 1,204,386 +0.85(+0.66%)
May 05, 2022 130.50 131.41 127.78 128.83 1,516,031 -1.93(-1.48%)
May 04, 2022 130.49 131.06 129.50 130.76 1,492,302 +1.15(+0.89%)
May 03, 2022 129.33 131.68 128.94 129.61 1,377,970 +0.87(+0.68%)
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