DTE Energy (NY: DTE )

111.89 USD +1.89 (+1.72%)
Official Closing Price Updated: 6:30 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 110.63 111.91 109.79 111.89 2,037,809 +1.89(+1.72%)
Dec 02, 2021 109.55 110.98 109.45 110.00 1,472,614 +0.85(+0.78%)
Dec 01, 2021 110.44 111.72 109.09 109.15 1,502,992 +0.81(+0.75%)
Nov 30, 2021 110.63 110.98 108.22 108.34 1,726,191 -3.15(-2.83%)
Nov 29, 2021 111.33 111.90 110.54 111.49 1,401,020 +0.83(+0.75%)
Nov 26, 2021 111.08 111.35 110.15 110.66 784,157 -1.52(-1.35%)
Nov 24, 2021 112.19 112.85 111.60 112.18 945,181 -0.07(-0.06%)
Nov 23, 2021 113.23 113.42 112.16 112.25 1,140,710 -0.69(-0.61%)
Nov 22, 2021 111.15 113.54 110.75 112.94 1,718,105 +1.76(+1.58%)
Nov 19, 2021 111.50 111.50 110.18 111.18 1,661,559 -0.20(-0.18%)
Nov 18, 2021 112.73 111.60 111.03 111.38 1,278,108 -1.37(-1.22%)
Nov 17, 2021 112.65 113.13 111.94 112.75 1,267,447 -0.04(-0.04%)
Nov 16, 2021 113.25 113.80 112.72 112.79 1,166,212 -0.41(-0.36%)
Nov 15, 2021 112.62 113.35 111.90 113.20 1,619,332 +1.24(+1.11%)
Nov 12, 2021 112.46 112.46 111.69 111.96 471,011 -0.53(-0.47%)
Nov 11, 2021 112.99 113.19 111.68 112.49 752,374 -0.68(-0.60%)
Nov 10, 2021 112.50 113.17 1,041,111 +0.67(+0.60%)
Nov 09, 2021 112.28 113.00 111.85 112.50 711,773 +0.17(+0.15%)
Nov 08, 2021 114.28 114.37 112.03 112.33 735,076 -1.80(-1.58%)
Nov 05, 2021 114.09 114.83 113.50 114.13 523,360 +0.73(+0.64%)
Nov 04, 2021 113.32 113.59 112.58 113.40 728,348 +0.14(+0.12%)
Nov 03, 2021 112.62 114.01 112.21 113.26 891,490 +0.18(+0.16%)
Nov 02, 2021 113.22 113.41 111.76 113.08 646,093 +0.11(+0.10%)
Nov 01, 2021 113.46 113.55 112.22 112.97 741,414 -0.38(-0.34%)
Oct 29, 2021 114.10 114.81 112.64 113.35 762,051 -1.06(-0.93%)
Oct 28, 2021 113.95 114.66 113.72 114.41 549,196 +0.59(+0.52%)
Oct 27, 2021 115.19 115.94 113.82 113.82 1,186,076 -2.55(-2.19%)
Oct 26, 2021 115.72 116.37 770,134 +0.72(+0.62%)
Oct 25, 2021 115.84 116.78 115.15 115.65 1,026,452 -0.35(-0.30%)
Oct 22, 2021 115.81 116.66 115.66 116.00 944,106 +0.60(+0.52%)
Oct 21, 2021 115.54 115.81 115.11 115.40 788,649 -0.07(-0.06%)
Oct 20, 2021 114.54 116.17 114.49 115.47 856,038 +1.00(+0.87%)
Oct 19, 2021 114.45 114.88 113.76 114.47 561,060 +0.76(+0.67%)
Oct 18, 2021 114.22 114.66 113.57 113.71 559,580 -1.33(-1.16%)
Oct 15, 2021 115.22 115.64 114.68 115.04 869,853 -0.02(-0.02%)
Oct 14, 2021 114.25 115.09 113.93 115.06 698,358 +1.09(+0.96%)
Oct 13, 2021 112.91 114.17 112.09 113.97 738,583 +1.17(+1.04%)
Oct 12, 2021 112.15 113.08 111.85 112.80 814,187 +0.65(+0.58%)
Oct 11, 2021 114.20 114.20 111.57 112.15 753,388 -1.98(-1.73%)
Oct 08, 2021 114.94 115.30 113.97 114.13 657,411 -0.93(-0.81%)
Oct 07, 2021 115.61 116.66 114.70 115.06 1,117,976 -0.22(-0.19%)
Oct 06, 2021 113.30 115.39 112.42 115.28 848,079 +1.49(+1.31%)
Oct 05, 2021 113.45 114.60 112.51 113.79 1,076,319 +0.78(+0.69%)
Oct 04, 2021 111.27 113.49 111.26 113.01 1,011,131 +1.34(+1.20%)
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.