DTE Energy (NY: DTE )

110.74 USD +1.59 (+1.46%)
Streaming Delayed Price Updated: 2:50 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 122.44 123.64 121.95 123.56 1,069,211 +1.20(+0.98%)
Feb 27, 2019 121.94 122.53 121.51 122.36 738,315 +0.06(+0.05%)
Feb 26, 2019 123.17 123.17 121.75 122.30 1,003,227 -0.52(-0.42%)
Feb 25, 2019 123.76 123.84 122.20 122.82 1,482,107 -0.90(-0.73%)
Feb 22, 2019 123.00 123.80 121.99 123.72 861,200 +0.98(+0.80%)
Feb 21, 2019 121.24 122.99 120.83 122.74 1,513,061 +0.97(+0.80%)
Feb 20, 2019 120.28 121.84 119.78 121.77 1,728,390 +1.26(+1.05%)
Feb 19, 2019 119.79 120.57 119.19 120.51 998,122 +0.70(+0.58%)
Feb 15, 2019 119.70 120.06 119.15 119.81 893,200 +0.60(+0.50%)
Feb 14, 2019 119.35 119.94 118.80 119.21 830,387 -0.14(-0.12%)
Feb 13, 2019 119.50 119.59 118.78 119.35 1,099,558 -0.14(-0.12%)
Feb 12, 2019 119.12 119.84 118.17 119.49 1,208,732 +0.45(+0.38%)
Feb 11, 2019 118.56 119.45 118.48 119.04 832,902 +0.48(+0.40%)
Feb 08, 2019 118.11 118.85 117.58 118.56 1,183,100 +0.26(+0.22%)
Feb 07, 2019 112.86 118.38 112.86 118.30 1,305,075 +1.22(+1.04%)
Feb 06, 2019 117.29 117.34 116.32 117.08 1,076,281 -0.22(-0.19%)
Feb 05, 2019 117.30 117.47 116.34 117.30 922,684 -0.09(-0.08%)
Feb 04, 2019 116.36 117.42 114.93 117.39 1,242,988 +0.03(+0.03%)
Feb 01, 2019 117.75 118.06 116.35 117.36 766,700 -0.39(-0.33%)
Jan 31, 2019 115.24 118.32 114.66 117.75 1,762,576 +2.46(+2.13%)
Jan 30, 2019 114.42 115.85 114.23 115.29 702,607 +0.36(+0.31%)
Jan 29, 2019 114.03 115.15 114.03 114.93 886,385 +0.83(+0.73%)
Jan 28, 2019 114.22 114.69 113.31 114.10 838,368 -0.03(-0.03%)
Jan 25, 2019 115.29 115.83 113.83 114.13 1,002,000 -1.37(-1.19%)
Jan 24, 2019 114.24 115.59 113.22 115.50 1,060,011 +1.23(+1.08%)
Jan 23, 2019 113.11 114.34 112.95 114.27 836,774 +1.23(+1.09%)
Jan 22, 2019 113.12 114.03 111.91 113.04 655,338 +0.06(+0.05%)
Jan 18, 2019 113.18 114.06 112.45 112.98 912,400 -0.21(-0.19%)
Jan 17, 2019 111.62 113.35 111.47 113.19 938,910 +1.46(+1.31%)
Jan 16, 2019 110.80 111.87 110.39 111.73 880,478 +0.48(+0.43%)
Jan 15, 2019 109.44 111.91 109.44 111.25 1,474,067 +1.30(+1.18%)
Jan 14, 2019 111.18 111.18 108.52 109.95 1,146,755 -1.91(-1.71%)
Jan 11, 2019 111.79 112.20 110.63 111.86 797,300 +0.16(+0.14%)
Jan 10, 2019 109.46 111.81 109.44 111.70 1,011,633 +1.63(+1.48%)
Jan 09, 2019 110.21 111.15 109.35 110.07 784,119 -0.52(-0.47%)
Jan 08, 2019 109.53 110.72 109.22 110.59 727,527 +0.97(+0.88%)
Jan 07, 2019 109.39 110.40 108.98 109.62 923,300 -0.37(-0.34%)
Jan 04, 2019 107.83 109.99 107.83 109.99 1,214,100 +1.65(+1.52%)
Jan 03, 2019 108.00 109.21 107.54 108.34 1,215,708 +0.45(+0.42%)
Jan 02, 2019 110.18 110.42 107.33 107.89 1,165,294 -2.41(-2.18%)
Dec 31, 2018 110.38 110.58 109.28 110.30 715,700 +0.19(+0.17%)
Dec 28, 2018 110.53 111.42 109.58 110.11 817,400 -0.05(-0.05%)
Dec 27, 2018 109.18 110.20 107.82 110.16 1,381,259 +0.51(+0.47%)
Dec 26, 2018 108.96 110.12 107.22 109.65 1,436,007 +0.70(+0.64%)
Dec 24, 2018 114.25 114.74 108.72 108.95 652,500 -5.10(-4.47%)
Dec 21, 2018 114.60 117.30 113.76 114.05 1,924,800 -0.49(-0.43%)
Dec 20, 2018 114.13 115.76 112.69 114.54 1,510,408 +0.73(+0.64%)
Dec 19, 2018 114.10 115.23 112.89 113.81 1,583,751 +0.18(+0.16%)
Dec 18, 2018 114.49 115.71 113.37 113.63 1,318,914 -0.51(-0.45%)
Dec 17, 2018 118.55 118.77 113.87 114.14 1,604,261 -4.08(-3.45%)
Dec 14, 2018 119.08 119.67 117.39 118.22 1,740,800 -1.60(-1.34%)
Dec 13, 2018 118.96 120.27 118.77 119.82 1,609,889 +1.08(+0.91%)
Dec 12, 2018 120.14 120.64 118.72 118.74 1,446,273 -1.13(-0.94%)
Dec 11, 2018 119.48 120.23 119.16 119.87 2,151,728 +0.56(+0.47%)
Dec 10, 2018 119.70 119.87 118.05 119.31 2,833,255 -0.21(-0.18%)
Dec 07, 2018 119.35 120.04 118.58 119.52 1,281,400 +0.13(+0.11%)
Dec 06, 2018 119.93 120.35 116.98 119.39 1,563,207 +0.22(+0.18%)
Dec 04, 2018 119.58 120.76 119.04 119.17 2,338,300 +0.01(+0.01%)
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.