MENU

DTE Energy (NY: DTE )

112.10 -1.61 (-1.42%)
Streaming Delayed Price Updated: 10:50 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 109.15 110.15 109.00 109.77 1,085,557 +0.75(+0.69%)
Aug 28, 2020 108.61 109.36 107.69 109.02 600,198 +0.78(+0.72%)
Aug 27, 2020 107.89 108.99 107.55 108.25 914,194 +1.18(+1.11%)
Aug 26, 2020 107.61 108.15 106.55 107.06 986,648 -1.16(-1.08%)
Aug 25, 2020 109.39 109.39 107.61 108.23 609,688 -0.90(-0.82%)
Aug 24, 2020 107.41 109.29 106.92 109.13 777,993 +1.98(+1.85%)
Aug 21, 2020 107.22 107.41 106.21 107.15 1,275,313 +0.34(+0.32%)
Aug 20, 2020 107.62 108.06 106.55 106.80 840,957 -1.44(-1.33%)
Aug 19, 2020 108.46 108.62 107.18 108.25 777,411 +0.45(+0.42%)
Aug 18, 2020 108.23 108.86 107.41 107.79 881,377 -0.47(-0.44%)
Aug 17, 2020 108.89 109.49 108.00 108.27 1,241,631 -0.62(-0.57%)
Aug 14, 2020 109.28 110.13 108.08 108.89 499,984 -0.42(-0.38%)
Aug 13, 2020 109.22 110.03 108.55 109.30 597,310 -0.60(-0.55%)
Aug 12, 2020 109.36 110.53 108.93 109.90 665,107 +1.31(+1.21%)
Aug 11, 2020 111.87 112.36 108.48 108.59 810,608 -2.63(-2.36%)
Aug 10, 2020 110.45 111.98 110.12 111.22 959,971 +1.27(+1.15%)
Aug 07, 2020 107.21 110.51 107.21 109.95 1,190,991 +1.78(+1.64%)
Aug 06, 2020 106.71 108.61 106.23 108.17 901,911 +1.33(+1.25%)
Aug 05, 2020 107.47 107.75 106.57 106.84 1,239,718 -0.13(-0.12%)
Aug 04, 2020 105.16 107.37 104.82 106.97 1,106,729 +1.64(+1.55%)
Aug 03, 2020 106.67 107.14 105.16 105.33 888,097 -1.63(-1.52%)
Jul 31, 2020 105.90 107.19 105.08 106.96 1,115,858 +0.86(+0.81%)
Jul 30, 2020 105.46 106.37 104.90 106.10 998,875 -0.48(-0.45%)
Jul 29, 2020 106.35 106.80 104.95 106.58 1,197,187 +0.55(+0.51%)
Jul 28, 2020 103.73 107.75 102.69 106.04 1,906,830 +0.57(+0.54%)
Jul 27, 2020 105.80 106.32 104.78 105.46 1,117,272 -0.52(-0.49%)
Jul 24, 2020 106.75 107.32 105.70 105.98 1,643,734 -0.35(-0.33%)
Jul 23, 2020 105.65 106.44 105.31 106.33 1,437,104 +0.46(+0.44%)
Jul 22, 2020 102.47 106.55 101.68 105.87 1,174,746 +3.09(+3.01%)
Jul 21, 2020 100.40 102.99 100.40 102.78 1,744,125 +1.76(+1.74%)
Jul 20, 2020 102.84 102.84 100.66 101.02 1,122,265 -2.13(-2.06%)
Jul 17, 2020 101.83 103.92 101.83 103.15 1,283,637 +1.67(+1.65%)
Jul 16, 2020 100.82 101.75 100.57 101.48 1,680,435 +0.46(+0.46%)
Jul 15, 2020 101.96 102.91 100.84 101.01 1,306,550 +0.39(+0.39%)
Jul 14, 2020 100.49 101.42 99.54 100.62 994,114 +0.25(+0.25%)
Jul 13, 2020 99.45 100.87 99.01 100.38 1,226,225 +0.93(+0.93%)
Jul 10, 2020 98.33 99.88 98.11 99.45 976,294 +0.78(+0.79%)
Jul 09, 2020 99.37 99.52 96.39 98.67 1,050,223 -1.14(-1.14%)
Jul 08, 2020 99.02 100.35 98.64 99.81 1,247,219 +0.75(+0.76%)
Jul 07, 2020 98.93 99.46 97.86 99.06 1,500,538 -1.24(-1.24%)
Jul 06, 2020 102.59 103.46 99.86 100.30 1,122,161 -1.42(-1.40%)
Jul 02, 2020 102.68 103.29 101.08 101.72 905,161 -0.03(-0.03%)
Jul 01, 2020 99.41 102.47 99.12 101.75 1,076,339 +2.31(+2.33%)
Jun 30, 2020 98.12 99.89 97.67 99.44 2,476,606 +0.87(+0.88%)
Jun 29, 2020 97.13 98.58 95.92 98.57 886,377 +2.26(+2.34%)
Jun 26, 2020 96.93 97.77 95.60 96.31 2,592,786 -0.74(-0.76%)
Jun 25, 2020 96.94 97.19 95.72 97.05 1,254,774 -0.32(-0.33%)
Jun 24, 2020 97.90 97.99 95.13 97.38 1,874,103 -1.84(-1.86%)
Jun 23, 2020 99.75 99.89 98.02 99.22 1,983,168 +0.47(+0.48%)
Jun 22, 2020 95.78 99.30 95.06 98.75 1,416,824 +2.77(+2.88%)
Jun 19, 2020 101.92 101.92 95.74 95.98 3,457,193 -3.67(-3.69%)
Jun 18, 2020 98.28 99.70 97.87 99.65 830,192 +0.51(+0.51%)
Jun 17, 2020 100.28 100.74 98.49 99.14 821,022 -0.74(-0.74%)
Jun 16, 2020 101.02 102.55 99.28 99.88 1,119,843 +1.81(+1.85%)
Jun 15, 2020 95.19 98.76 94.53 98.07 1,291,835 +0.88(+0.90%)
Jun 12, 2020 99.00 99.39 95.40 97.19 1,156,505 +1.00(+1.04%)
Jun 11, 2020 99.60 100.31 95.28 96.19 1,587,904 -7.27(-7.03%)
Jun 10, 2020 104.51 105.14 102.82 103.47 1,503,641 -1.89(-1.79%)
Jun 09, 2020 106.21 106.21 103.52 105.35 1,506,691 -2.21(-2.05%)
Jun 08, 2020 105.51 108.02 105.51 107.56 1,331,526 +2.33(+2.21%)
Jun 05, 2020 105.57 107.56 105.11 105.23 1,227,584 +3.43(+3.37%)
Jun 04, 2020 102.90 103.03 100.15 101.81 1,039,543 -1.75(-1.69%)
Jun 03, 2020 102.20 104.22 101.95 103.56 855,780 +2.41(+2.38%)
Jun 02, 2020 100.05 101.66 99.54 101.15 1,239,960 +1.82(+1.83%)
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