DTE Energy (NY: DTE )

113.97 USD -0.03 (-0.03%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 113.80 114.04 111.82 112.40 1,611,081 -1.96(-1.71%)
Oct 30, 2018 114.06 114.82 112.89 114.36 1,202,154 +0.73(+0.64%)
Oct 29, 2018 113.12 114.46 112.98 113.63 1,347,233 +0.78(+0.69%)
Oct 26, 2018 115.37 115.99 112.20 112.85 1,987,000 -2.20(-1.91%)
Oct 25, 2018 116.52 116.99 114.26 115.05 2,801,835 -2.65(-2.25%)
Oct 24, 2018 112.26 118.22 112.08 117.70 3,429,991 +5.76(+5.15%)
Oct 23, 2018 112.55 113.45 111.43 111.94 1,427,908 -0.36(-0.32%)
Oct 22, 2018 113.01 113.10 111.75 112.30 811,044 -0.64(-0.57%)
Oct 19, 2018 111.46 113.51 111.17 112.94 839,300 +1.78(+1.60%)
Oct 18, 2018 111.54 111.84 110.55 111.16 805,401 -0.13(-0.12%)
Oct 17, 2018 111.03 111.68 110.52 111.29 728,772 +0.05(+0.04%)
Oct 16, 2018 109.90 111.75 109.26 111.24 1,088,324 +1.12(+1.02%)
Oct 15, 2018 110.00 110.96 109.75 110.12 1,296,970 -0.02(-0.02%)
Oct 12, 2018 110.48 110.61 109.25 110.14 1,174,800 -0.44(-0.40%)
Oct 11, 2018 113.18 113.50 110.13 110.58 1,362,999 -2.16(-1.92%)
Oct 10, 2018 113.63 114.84 112.68 112.74 1,013,002 -0.90(-0.79%)
Oct 09, 2018 112.85 113.98 112.40 113.64 1,266,242 +1.05(+0.93%)
Oct 08, 2018 111.82 113.51 111.61 112.59 1,131,253 +0.97(+0.87%)
Oct 05, 2018 109.38 111.73 109.30 111.62 1,016,500 +2.24(+2.05%)
Oct 04, 2018 108.36 109.53 107.39 109.38 652,451 +0.75(+0.69%)
Oct 03, 2018 110.45 110.93 107.74 108.63 1,133,876 -2.13(-1.92%)
Oct 02, 2018 109.42 110.85 109.42 110.76 1,335,723 +1.73(+1.59%)
Oct 01, 2018 108.75 109.08 108.12 109.03 840,111 -0.10(-0.09%)
Sep 28, 2018 107.70 109.20 107.70 109.13 989,800 +1.72(+1.60%)
Sep 27, 2018 106.64 107.99 106.41 107.41 729,254 +0.92(+0.86%)
Sep 26, 2018 107.83 107.94 106.43 106.49 1,251,513 -1.00(-0.93%)
Sep 25, 2018 108.32 108.32 106.89 107.49 955,648 -1.02(-0.94%)
Sep 24, 2018 109.28 109.45 108.41 108.51 938,285 -0.56(-0.51%)
Sep 21, 2018 108.87 109.95 108.46 109.07 3,090,000 -0.11(-0.10%)
Sep 20, 2018 109.14 109.25 108.08 109.18 1,067,927 +0.09(+0.08%)
Sep 19, 2018 112.60 112.60 108.68 109.09 1,473,233 -3.42(-3.04%)
Sep 18, 2018 112.07 112.67 111.49 112.51 1,048,787 +0.17(+0.15%)
Sep 17, 2018 112.43 112.74 111.56 112.34 987,596 +0.04(+0.04%)
Sep 14, 2018 112.55 112.78 111.16 112.30 789,100 -1.46(-1.28%)
Sep 13, 2018 113.18 113.78 112.23 113.76 782,428 +0.74(+0.65%)
Sep 12, 2018 113.03 113.71 112.76 113.02 707,233 -0.20(-0.18%)
Sep 11, 2018 113.55 113.99 112.97 113.22 689,717 -0.18(-0.16%)
Sep 10, 2018 113.29 114.02 112.99 113.40 909,832 +0.44(+0.39%)
Sep 07, 2018 113.14 113.74 112.46 112.96 1,216,300 -1.04(-0.91%)
Sep 06, 2018 113.25 114.31 112.74 114.00 1,100,927 +0.73(+0.64%)
Sep 05, 2018 111.88 113.32 111.70 113.27 981,702 +1.60(+1.43%)
Sep 04, 2018 111.53 112.32 111.51 111.67 904,796 +0.53(+0.48%)
Aug 31, 2018 111.14 111.14 111.14 0 -0.72(-0.64%)
Aug 30, 2018 111.57 112.25 111.38 111.86 808,800 +0.59(+0.53%)
Aug 29, 2018 111.03 111.31 110.51 111.27 678,549 +0.54(+0.49%)
Aug 28, 2018 111.06 111.25 110.46 110.73 732,271 -0.61(-0.55%)
Aug 27, 2018 112.02 112.36 110.69 111.34 1,161,490 -0.56(-0.50%)
Aug 24, 2018 111.59 112.02 110.67 111.90 832,100 +0.47(+0.42%)
Aug 23, 2018 111.26 112.42 111.12 111.43 880,848 +0.20(+0.18%)
Aug 22, 2018 112.89 112.94 110.70 111.23 1,004,584 -1.49(-1.32%)
Aug 21, 2018 113.39 113.51 112.18 112.72 1,378,509 -0.58(-0.51%)
Aug 20, 2018 113.87 113.87 112.84 113.30 1,045,255 -0.32(-0.28%)
Aug 17, 2018 113.04 114.11 112.80 113.62 1,383,200 +0.44(+0.39%)
Aug 16, 2018 112.10 113.27 111.83 113.18 1,296,698 +0.91(+0.81%)
Aug 15, 2018 111.01 112.84 110.98 112.27 1,210,799 +1.23(+1.11%)
Aug 14, 2018 110.70 111.44 110.70 111.04 575,429 +0.25(+0.23%)
Aug 13, 2018 110.51 110.90 110.02 110.79 1,332,829 +0.45(+0.41%)
Aug 10, 2018 110.98 111.73 110.26 110.34 1,221,100 -0.38(-0.34%)
Aug 09, 2018 110.30 110.81 109.96 110.72 914,951 +0.56(+0.51%)
Aug 08, 2018 110.07 110.47 109.52 110.16 641,449 -0.19(-0.17%)
Aug 07, 2018 110.57 110.57 109.28 110.35 936,086 -0.15(-0.14%)
Aug 06, 2018 110.12 110.89 109.88 110.50 2,020,857 +0.40(+0.36%)
Aug 03, 2018 108.71 110.18 108.14 110.10 1,055,300 +1.40(+1.29%)
Aug 02, 2018 107.77 108.90 107.14 108.70 839,689 +0.86(+0.80%)
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.