DTE Energy (NY: DTE )

111.49 USD +0.83 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 98.14 99.23 94.91 94.97 1,918,496 -4.46(-4.49%)
Mar 30, 2020 98.41 100.26 96.00 99.43 1,480,068 +1.90(+1.95%)
Mar 27, 2020 94.77 100.54 91.28 97.53 1,704,000 -0.45(-0.46%)
Mar 26, 2020 91.69 99.08 91.05 97.98 1,607,361 +5.50(+5.95%)
Mar 25, 2020 85.89 96.71 84.00 92.48 2,267,499 +5.96(+6.89%)
Mar 24, 2020 80.51 87.17 79.14 86.52 2,128,319 +9.71(+12.64%)
Mar 23, 2020 81.36 84.77 74.57 76.81 2,192,803 -6.19(-7.46%)
Mar 20, 2020 86.61 87.67 81.19 83.00 4,536,800 -2.41(-2.82%)
Mar 19, 2020 76.90 86.25 73.82 85.41 2,920,402 +8.41(+10.92%)
Mar 18, 2020 83.84 83.84 71.21 77.00 2,669,866 -11.38(-12.88%)
Mar 17, 2020 85.17 89.61 83.26 88.38 3,017,382 +5.35(+6.44%)
Mar 16, 2020 81.00 91.61 79.92 83.03 2,782,070 -13.41(-13.91%)
Mar 13, 2020 95.17 96.44 89.58 96.44 2,238,600 +5.26(+5.77%)
Mar 12, 2020 95.97 99.19 87.45 91.18 2,625,373 -12.93(-12.42%)
Mar 11, 2020 106.00 106.66 102.60 104.11 3,071,224 -3.90(-3.61%)
Mar 10, 2020 104.51 108.14 100.86 108.01 3,275,239 +5.48(+5.34%)
Mar 09, 2020 109.50 109.50 101.68 102.53 3,072,410 -13.59(-11.70%)
Mar 06, 2020 112.27 116.62 110.57 116.12 2,678,100 -0.14(-0.12%)
Mar 05, 2020 117.03 117.79 114.70 116.26 2,002,467 -3.05(-2.56%)
Mar 04, 2020 114.39 119.35 114.05 119.31 1,837,869 +6.29(+5.57%)
Mar 03, 2020 116.66 119.49 112.06 113.02 3,049,385 -3.62(-3.10%)
Mar 02, 2020 113.07 116.86 111.40 116.64 2,516,615 +4.97(+4.45%)
Feb 28, 2020 116.31 116.31 110.20 111.67 2,907,700 -6.34(-5.37%)
Feb 27, 2020 124.02 124.38 117.93 118.01 2,247,816 -6.72(-5.39%)
Feb 26, 2020 128.37 129.04 124.68 124.73 1,499,883 -3.39(-2.65%)
Feb 25, 2020 132.83 133.27 128.08 128.12 1,444,544 -4.74(-3.57%)
Feb 24, 2020 134.63 135.66 132.78 132.86 2,082,111 -2.10(-1.56%)
Feb 21, 2020 133.99 135.67 133.84 134.96 1,715,400 +1.01(+0.75%)
Feb 20, 2020 134.02 134.26 132.92 133.95 1,117,013 -0.12(-0.09%)
Feb 19, 2020 134.28 134.93 134.02 134.07 941,416 -0.58(-0.43%)
Feb 18, 2020 134.54 135.35 134.28 134.65 1,269,308 +0.63(+0.47%)
Feb 14, 2020 133.78 134.49 133.36 134.02 1,624,900 +0.47(+0.35%)
Feb 13, 2020 133.67 134.11 133.07 133.55 1,733,326 -0.20(-0.15%)
Feb 12, 2020 133.81 134.41 133.40 133.75 858,119 -0.27(-0.20%)
Feb 11, 2020 133.69 134.27 133.28 134.02 819,026 +0.56(+0.42%)
Feb 10, 2020 133.73 133.81 132.92 133.46 805,759 -0.15(-0.11%)
Feb 07, 2020 134.49 134.81 133.52 133.61 850,000 -0.60(-0.45%)
Feb 06, 2020 134.91 135.51 133.93 134.21 1,238,657 -0.24(-0.18%)
Feb 05, 2020 134.00 134.81 132.99 134.45 1,510,689 +1.35(+1.01%)
Feb 04, 2020 133.63 134.31 133.10 133.10 1,405,802 -0.68(-0.51%)
Feb 03, 2020 132.94 133.80 132.70 133.78 962,288 +1.17(+0.88%)
Jan 31, 2020 133.08 133.58 132.10 132.61 1,234,500 -0.54(-0.41%)
Jan 30, 2020 131.97 133.29 131.41 133.15 1,459,008 +1.20(+0.91%)
Jan 29, 2020 132.46 132.87 131.94 131.95 1,029,471 -0.51(-0.39%)
Jan 28, 2020 132.33 133.58 132.15 132.46 812,760 +0.17(+0.13%)
Jan 27, 2020 132.92 133.65 131.72 132.29 938,066 -0.47(-0.35%)
Jan 24, 2020 133.71 134.31 132.22 132.76 1,248,900 -1.14(-0.85%)
Jan 23, 2020 132.59 134.12 132.35 133.90 1,117,386 +1.28(+0.97%)
Jan 22, 2020 134.05 134.72 132.58 132.62 1,421,843 -1.31(-0.98%)
Jan 21, 2020 133.93 134.44 133.05 133.93 1,284,081 +0.10(+0.07%)
Jan 17, 2020 133.00 133.97 132.56 133.83 1,015,300 +0.91(+0.68%)
Jan 16, 2020 132.08 132.99 132.08 132.92 641,830 +0.93(+0.70%)
Jan 15, 2020 130.72 132.29 130.65 131.99 907,879 +1.73(+1.33%)
Jan 14, 2020 129.65 130.28 128.81 130.26 1,179,942 +0.67(+0.52%)
Jan 13, 2020 129.24 130.11 129.17 129.59 1,010,757 +0.65(+0.50%)
Jan 10, 2020 129.00 129.44 128.76 128.94 1,214,400 +0.28(+0.22%)
Jan 09, 2020 128.33 129.05 128.33 128.66 807,500 +0.18(+0.14%)
Jan 08, 2020 128.79 128.99 128.21 128.48 716,087 -0.07(-0.05%)
Jan 07, 2020 129.09 129.09 127.62 128.55 733,847 -0.43(-0.33%)
Jan 06, 2020 128.96 129.43 128.12 128.98 956,202 -0.03(-0.02%)
Jan 03, 2020 128.42 129.66 128.40 129.01 1,163,900 +0.31(+0.24%)
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.