DTE Energy (NY: DTE )

110.00 USD +0.85 (+0.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 138.58 138.93 137.77 137.99 744,033 +0.05(+0.04%)
May 27, 2021 138.42 138.57 137.59 137.94 1,399,729 +0.11(+0.08%)
May 26, 2021 138.92 139.59 137.82 137.83 1,345,218 -0.94(-0.68%)
May 25, 2021 141.49 141.90 138.73 138.77 1,078,917 -3.40(-2.39%)
May 24, 2021 141.45 142.88 141.33 142.17 859,828 +1.50(+1.07%)
May 21, 2021 140.42 141.72 139.11 140.67 1,985,508 +0.31(+0.22%)
May 20, 2021 139.25 141.17 138.88 140.36 904,109 +1.56(+1.12%)
May 19, 2021 137.44 138.98 136.16 138.80 1,352,207 +0.96(+0.70%)
May 18, 2021 140.71 141.00 137.61 137.84 1,536,045 -2.93(-2.08%)
May 17, 2021 141.73 142.59 140.54 140.77 479,883 -0.35(-0.25%)
May 14, 2021 140.60 142.71 140.60 141.12 714,714 +0.86(+0.61%)
May 13, 2021 138.74 141.42 138.50 140.26 908,471 +1.66(+1.20%)
May 12, 2021 142.45 142.83 138.48 138.60 837,115 -3.63(-2.55%)
May 11, 2021 143.94 144.62 140.94 142.23 675,889 -1.92(-1.33%)
May 10, 2021 142.41 145.43 142.41 144.15 929,949 +2.46(+1.74%)
May 07, 2021 140.59 142.83 140.59 141.69 654,153 +0.39(+0.28%)
May 06, 2021 139.67 141.55 139.23 141.30 743,542 +2.42(+1.74%)
May 05, 2021 138.97 141.01 137.48 138.88 711,874 -1.75(-1.24%)
May 04, 2021 140.32 141.25 139.43 140.63 836,614 +0.19(+0.14%)
May 03, 2021 139.28 141.95 139.10 140.44 1,266,125 +0.42(+0.30%)
Apr 30, 2021 139.89 140.17 139.07 140.02 711,400 +0.46(+0.33%)
Apr 29, 2021 137.24 139.57 137.09 139.56 915,102 +2.98(+2.18%)
Apr 28, 2021 135.64 136.84 135.08 136.58 643,075 +0.33(+0.24%)
Apr 27, 2021 136.62 139.26 136.23 136.25 889,417 -1.28(-0.93%)
Apr 26, 2021 138.07 138.07 136.55 137.53 704,867 -0.30(-0.22%)
Apr 23, 2021 137.89 138.78 137.35 137.83 1,142,900 -0.33(-0.24%)
Apr 22, 2021 140.10 140.27 138.00 138.16 1,107,490 -1.98(-1.41%)
Apr 21, 2021 141.53 141.84 139.90 140.14 905,114 -1.53(-1.08%)
Apr 20, 2021 140.51 141.98 140.30 141.67 876,282 +1.97(+1.41%)
Apr 19, 2021 139.75 140.35 138.92 139.70 969,591 -0.98(-0.70%)
Apr 16, 2021 140.21 141.49 139.88 140.68 779,300 +1.20(+0.86%)
Apr 15, 2021 138.15 139.56 138.15 139.48 1,056,886 +0.76(+0.55%)
Apr 14, 2021 137.95 138.83 137.08 138.72 861,724 +1.09(+0.79%)
Apr 13, 2021 135.03 137.97 134.83 137.63 626,048 +2.00(+1.47%)
Apr 12, 2021 136.07 137.14 135.42 135.63 556,884 +0.17(+0.13%)
Apr 09, 2021 135.23 135.95 135.00 135.46 612,200 +0.51(+0.38%)
Apr 08, 2021 136.15 136.15 134.85 134.95 611,336 -0.75(-0.55%)
Apr 07, 2021 135.41 136.09 134.67 135.70 789,974 +0.57(+0.42%)
Apr 06, 2021 134.04 135.45 133.11 135.13 436,914 +0.71(+0.53%)
Apr 05, 2021 133.30 135.49 133.16 134.42 702,233 +1.39(+1.04%)
Apr 01, 2021 132.84 133.07 131.62 133.03 736,900 -0.11(-0.08%)
Mar 31, 2021 133.40 133.53 132.24 133.14 1,375,498 -0.39(-0.29%)
Mar 30, 2021 133.37 134.00 132.04 133.53 471,290 -0.49(-0.37%)
Mar 29, 2021 132.95 135.11 132.85 134.02 667,024 +0.78(+0.59%)
Mar 26, 2021 132.73 133.92 132.07 133.24 587,100 +0.54(+0.41%)
Mar 25, 2021 131.12 133.54 130.51 132.70 946,666 +2.17(+1.66%)
Mar 24, 2021 128.29 131.18 128.16 130.53 1,143,453 +1.75(+1.36%)
Mar 23, 2021 127.54 129.43 127.24 128.78 742,438 +1.12(+0.88%)
Mar 22, 2021 128.93 129.30 126.54 127.66 896,312 -2.27(-1.75%)
Mar 19, 2021 130.18 131.40 128.70 129.93 2,171,600 -0.06(-0.05%)
Mar 18, 2021 129.64 130.49 128.48 129.99 716,619 +0.46(+0.36%)
Mar 17, 2021 130.25 130.82 129.19 129.53 956,736 -0.36(-0.28%)
Mar 16, 2021 129.90 131.00 129.17 129.89 843,162 -1.11(-0.85%)
Mar 15, 2021 127.36 131.03 127.36 131.00 1,184,141 +3.64(+2.86%)
Mar 12, 2021 125.68 127.50 125.22 127.36 645,000 +1.46(+1.16%)
Mar 11, 2021 125.60 127.28 125.30 125.90 732,082 -0.33(-0.26%)
Mar 10, 2021 124.34 126.68 124.17 126.23 553,668 +1.60(+1.28%)
Mar 09, 2021 124.74 125.75 124.19 124.63 683,192 -0.11(-0.09%)
Mar 08, 2021 122.72 125.19 121.67 124.74 1,035,486 +1.58(+1.28%)
Mar 05, 2021 121.12 123.81 120.45 123.16 871,200 +3.09(+2.57%)
Mar 04, 2021 118.24 121.70 117.54 120.07 1,480,858 +2.27(+1.93%)
Mar 03, 2021 117.52 118.30 115.68 117.80 690,905 -0.17(-0.14%)
Mar 02, 2021 119.31 119.49 117.81 117.97 870,613 -1.13(-0.95%)
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.