DTE Energy (NY: DTE )

116.00 USD +0.60 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 123.88 125.76 123.39 125.71 801,591 +2.09(+1.69%)
Apr 29, 2019 124.14 124.29 123.07 123.62 599,994 -0.72(-0.58%)
Apr 26, 2019 124.72 125.58 124.14 124.34 764,900 +0.17(+0.14%)
Apr 25, 2019 123.52 124.91 123.37 124.17 1,053,877 +0.13(+0.10%)
Apr 24, 2019 123.49 124.32 122.05 124.04 1,378,294 +0.90(+0.73%)
Apr 23, 2019 122.83 123.70 122.39 123.14 1,429,380 +0.42(+0.34%)
Apr 22, 2019 123.25 123.48 122.45 122.72 1,141,094 -0.49(-0.40%)
Apr 18, 2019 122.78 124.13 122.63 123.21 1,336,900 +0.40(+0.33%)
Apr 17, 2019 122.84 123.38 122.25 122.81 1,176,372 +0.00(+0.00%)
Apr 16, 2019 124.26 124.97 122.33 122.81 706,757 -1.65(-1.33%)
Apr 15, 2019 124.63 124.89 124.04 124.46 1,009,392 +0.04(+0.03%)
Apr 12, 2019 123.55 124.55 122.70 124.42 948,300 +0.50(+0.40%)
Apr 11, 2019 123.10 124.00 122.72 123.92 760,202 +0.91(+0.74%)
Apr 10, 2019 123.84 124.43 122.68 123.01 864,612 -0.22(-0.18%)
Apr 09, 2019 122.67 123.28 122.47 123.23 735,078 +0.61(+0.50%)
Apr 08, 2019 123.65 123.79 122.46 122.62 614,338 -1.36(-1.10%)
Apr 05, 2019 122.76 124.04 122.63 123.98 590,000 +1.16(+0.94%)
Apr 04, 2019 124.06 124.06 122.06 122.82 774,938 -0.65(-0.53%)
Apr 03, 2019 123.71 124.08 122.41 123.47 665,067 -0.43(-0.35%)
Apr 02, 2019 123.59 124.06 123.05 123.90 869,735 +0.10(+0.08%)
Apr 01, 2019 124.52 124.64 122.86 123.80 766,930 -0.94(-0.75%)
Mar 29, 2019 123.65 124.90 123.24 124.74 952,200 +0.96(+0.78%)
Mar 28, 2019 125.29 125.73 123.30 123.78 648,697 -1.41(-1.13%)
Mar 27, 2019 125.89 125.96 124.58 125.19 751,032 -0.72(-0.57%)
Mar 26, 2019 125.17 126.07 124.92 125.91 620,335 +0.80(+0.64%)
Mar 25, 2019 125.13 125.42 124.36 125.11 525,381 +0.22(+0.18%)
Mar 22, 2019 123.74 125.70 123.50 124.89 1,860,500 +1.65(+1.34%)
Mar 21, 2019 122.50 123.43 122.15 123.24 1,887,660 +0.84(+0.69%)
Mar 20, 2019 122.42 123.44 122.11 122.40 1,043,482 +0.26(+0.21%)
Mar 19, 2019 123.21 123.21 121.71 122.14 1,148,911 -1.20(-0.97%)
Mar 18, 2019 124.00 124.23 122.90 123.34 1,519,237 -0.64(-0.52%)
Mar 15, 2019 123.63 124.47 123.01 123.98 2,607,900 -0.40(-0.32%)
Mar 14, 2019 124.36 124.82 123.50 124.38 1,198,800 +0.22(+0.18%)
Mar 13, 2019 124.17 124.45 123.76 124.16 1,204,789 +0.10(+0.08%)
Mar 12, 2019 123.91 124.08 123.31 124.06 1,578,387 +0.37(+0.30%)
Mar 11, 2019 123.21 123.87 122.83 123.69 1,228,925 +0.49(+0.40%)
Mar 08, 2019 122.63 123.21 122.02 123.20 1,071,900 +0.70(+0.57%)
Mar 07, 2019 122.75 123.51 122.20 122.50 1,381,092 +0.12(+0.10%)
Mar 06, 2019 122.95 123.18 122.12 122.38 1,117,838 -0.38(-0.31%)
Mar 05, 2019 122.99 123.26 122.47 122.76 706,635 -0.35(-0.28%)
Mar 04, 2019 123.13 123.36 122.10 123.11 812,887 +0.21(+0.17%)
Mar 01, 2019 123.63 123.73 122.26 122.90 1,004,900 -0.66(-0.53%)
Feb 28, 2019 122.44 123.64 121.95 123.56 1,069,211 +1.20(+0.98%)
Feb 27, 2019 121.94 122.53 121.51 122.36 738,315 +0.06(+0.05%)
Feb 26, 2019 123.17 123.17 121.75 122.30 1,003,227 -0.52(-0.42%)
Feb 25, 2019 123.76 123.84 122.20 122.82 1,482,107 -0.90(-0.73%)
Feb 22, 2019 123.00 123.80 121.99 123.72 861,200 +0.98(+0.80%)
Feb 21, 2019 121.24 122.99 120.83 122.74 1,513,061 +0.97(+0.80%)
Feb 20, 2019 120.28 121.84 119.78 121.77 1,728,390 +1.26(+1.05%)
Feb 19, 2019 119.79 120.57 119.19 120.51 998,122 +0.70(+0.58%)
Feb 15, 2019 119.70 120.06 119.15 119.81 893,200 +0.60(+0.50%)
Feb 14, 2019 119.35 119.94 118.80 119.21 830,387 -0.14(-0.12%)
Feb 13, 2019 119.50 119.59 118.78 119.35 1,099,558 -0.14(-0.12%)
Feb 12, 2019 119.12 119.84 118.17 119.49 1,208,732 +0.45(+0.38%)
Feb 11, 2019 118.56 119.45 118.48 119.04 832,902 +0.48(+0.40%)
Feb 08, 2019 118.11 118.85 117.58 118.56 1,183,100 +0.26(+0.22%)
Feb 07, 2019 112.86 118.38 112.86 118.30 1,305,075 +1.22(+1.04%)
Feb 06, 2019 117.29 117.34 116.32 117.08 1,076,281 -0.22(-0.19%)
Feb 05, 2019 117.30 117.47 116.34 117.30 922,684 -0.09(-0.08%)
Feb 04, 2019 116.36 117.42 114.93 117.39 1,242,988 +0.03(+0.03%)
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.