MENU

DTE Energy (NY: DTE )

133.58 +0.56 (+0.42%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 121.41 121.41 121.41 442,273 +1.75(+1.46%)
Dec 30, 2020 118.73 120.05 118.73 119.66 442,273 +0.42(+0.35%)
Dec 29, 2020 119.58 120.28 118.93 119.24 527,293 +0.01(+0.01%)
Dec 28, 2020 120.65 120.91 118.80 119.23 594,173 -0.49(-0.41%)
Dec 24, 2020 118.59 119.93 118.11 119.72 353,200 +1.14(+0.96%)
Dec 23, 2020 119.87 121.00 118.54 118.58 710,619 -0.34(-0.29%)
Dec 22, 2020 118.28 119.18 117.70 118.92 925,598 +0.58(+0.49%)
Dec 21, 2020 120.29 120.70 116.86 118.34 1,319,375 -3.36(-2.76%)
Dec 18, 2020 123.52 123.75 120.74 121.70 2,555,500 -1.85(-1.50%)
Dec 17, 2020 124.37 124.99 123.33 123.55 876,353 +0.00(+0.00%)
Dec 16, 2020 125.26 125.39 123.28 123.55 1,037,955 -1.25(-1.00%)
Dec 15, 2020 123.62 125.08 123.00 124.80 1,057,688 +1.28(+1.04%)
Dec 14, 2020 125.93 126.79 123.22 123.52 961,370 -1.55(-1.24%)
Dec 11, 2020 123.51 125.38 123.51 125.07 1,113,700 +0.85(+0.68%)
Dec 10, 2020 124.91 125.33 123.33 124.22 856,885 -0.76(-0.61%)
Dec 09, 2020 124.75 125.49 124.38 124.98 800,568 +0.35(+0.28%)
Dec 08, 2020 124.23 124.91 123.13 124.63 749,810 -0.22(-0.18%)
Dec 07, 2020 125.32 126.59 124.51 124.85 835,176 -1.08(-0.86%)
Dec 04, 2020 126.61 127.55 125.06 125.93 671,300 -0.90(-0.71%)
Dec 03, 2020 127.96 128.63 126.22 126.83 1,137,606 -1.92(-1.49%)
Dec 02, 2020 125.81 128.85 124.25 128.75 1,619,227 +2.51(+1.99%)
Dec 01, 2020 127.00 128.19 126.19 126.24 1,166,157 +0.43(+0.34%)
Nov 30, 2020 128.60 129.14 125.43 125.81 2,370,473 -2.72(-2.12%)
Nov 27, 2020 132.36 132.44 128.28 128.53 526,900 -3.71(-2.81%)
Nov 25, 2020 131.42 132.34 129.92 132.24 1,389,300 +0.53(+0.40%)
Nov 24, 2020 131.64 131.92 130.85 131.71 1,433,180 +1.30(+1.00%)
Nov 23, 2020 130.22 130.98 129.86 130.41 1,279,385 +0.55(+0.42%)
Nov 20, 2020 130.16 130.67 129.34 129.86 1,759,900 +0.20(+0.15%)
Nov 19, 2020 130.50 131.06 128.20 129.66 2,108,639 -0.54(-0.41%)
Nov 18, 2020 133.33 133.33 130.14 130.20 1,128,369 -2.64(-1.99%)
Nov 17, 2020 133.91 135.60 132.77 132.84 1,331,895 -2.36(-1.75%)
Nov 16, 2020 133.00 135.28 132.71 135.20 1,949,467 +4.50(+3.44%)
Nov 13, 2020 129.09 131.46 128.90 130.70 1,188,200 +2.20(+1.71%)
Nov 12, 2020 129.79 129.79 125.94 128.50 1,741,777 -1.56(-1.20%)
Nov 11, 2020 132.60 132.60 129.63 130.06 1,511,299 -1.94(-1.47%)
Nov 10, 2020 129.15 132.62 128.95 132.00 1,101,434 +3.19(+2.48%)
Nov 09, 2020 128.98 131.50 127.96 128.81 1,230,505 +4.95(+4.00%)
Nov 06, 2020 125.23 125.46 122.82 123.86 1,238,800 -1.27(-1.01%)
Nov 05, 2020 126.25 128.53 125.04 125.13 720,583 -0.04(-0.03%)
Nov 04, 2020 126.07 129.07 124.54 125.17 929,644 -1.29(-1.02%)
Nov 03, 2020 127.42 128.13 125.48 126.46 784,217 +0.76(+0.60%)
Nov 02, 2020 124.87 126.00 123.18 125.70 897,505 +2.28(+1.85%)
Oct 30, 2020 122.75 123.53 120.91 123.42 1,100,500 -0.05(-0.04%)
Oct 29, 2020 121.66 125.35 120.16 123.47 906,036 +1.32(+1.08%)
Oct 28, 2020 124.14 126.40 121.91 122.15 1,876,529 -5.02(-3.95%)
Oct 27, 2020 125.56 130.89 125.05 127.17 2,352,181 +2.93(+2.36%)
Oct 26, 2020 123.87 125.22 122.87 124.24 1,196,041 -0.91(-0.73%)
Oct 23, 2020 124.46 125.61 123.75 125.15 962,500 +2.12(+1.72%)
Oct 22, 2020 120.99 123.24 120.41 123.03 690,912 +1.57(+1.29%)
Oct 21, 2020 121.03 123.25 120.73 121.46 1,067,064 +0.12(+0.10%)
Oct 20, 2020 119.64 122.29 119.64 121.34 1,082,212 +3.17(+2.68%)
Oct 19, 2020 119.11 119.79 117.74 118.17 1,603,556 -1.13(-0.95%)
Oct 16, 2020 118.04 120.12 117.66 119.30 1,678,600 +1.36(+1.15%)
Oct 15, 2020 117.89 118.78 117.50 117.94 1,464,523 -1.46(-1.22%)
Oct 14, 2020 119.68 120.44 117.95 119.40 929,848 +0.33(+0.28%)
Oct 13, 2020 119.85 120.70 118.25 119.07 1,021,970 -1.71(-1.42%)
Oct 12, 2020 120.22 121.06 119.59 120.78 612,560 +0.49(+0.41%)
Oct 09, 2020 122.44 122.53 119.57 120.29 846,400 -1.58(-1.30%)
Oct 08, 2020 118.99 122.93 118.67 121.87 2,758,665 +7.36(+6.43%)
Oct 07, 2020 116.10 116.64 113.86 114.51 1,523,812 -0.89(-0.77%)
Oct 06, 2020 114.89 117.62 114.45 115.40 1,022,367 +0.89(+0.78%)
Oct 05, 2020 114.48 115.25 113.49 114.51 888,138 +0.35(+0.31%)
Oct 02, 2020 112.45 114.86 111.54 114.16 1,997,700 +0.72(+0.63%)
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