DTE Energy (NY: DTE )

115.40 USD -0.07 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 106.22 106.71 105.73 105.79 1,047,556 -0.13(-0.12%)
Jun 29, 2017 105.75 106.29 105.13 105.92 1,301,762 -0.32(-0.30%)
Jun 28, 2017 108.14 108.30 106.18 106.24 1,209,785 -1.43(-1.33%)
Jun 27, 2017 109.02 109.36 107.50 107.67 743,066 -1.73(-1.58%)
Jun 26, 2017 109.00 110.24 108.54 109.40 651,896 +0.51(+0.47%)
Jun 23, 2017 109.48 109.95 108.72 108.89 1,019,651 -0.69(-0.63%)
Jun 22, 2017 110.04 110.28 109.56 109.58 733,180 -0.55(-0.50%)
Jun 21, 2017 111.01 111.13 109.39 110.13 759,945 -0.89(-0.80%)
Jun 20, 2017 110.87 111.35 110.79 111.02 763,475 +0.12(+0.11%)
Jun 19, 2017 111.16 111.16 110.36 110.90 756,604 -0.29(-0.26%)
Jun 16, 2017 110.91 111.24 110.65 111.19 1,364,240 +0.63(+0.57%)
Jun 15, 2017 109.67 110.68 109.20 110.56 880,845 +0.07(+0.06%)
Jun 14, 2017 110.10 110.64 109.96 110.49 761,435 +1.08(+0.99%)
Jun 13, 2017 108.85 109.45 108.54 109.41 446,968 +0.44(+0.40%)
Jun 12, 2017 108.98 109.51 108.01 108.97 740,200 -0.01(-0.01%)
Jun 09, 2017 108.66 109.10 108.27 108.98 807,481 +0.00(+0.00%)
Jun 08, 2017 110.67 108.40 108.98 1,335,220 -1.65(-1.49%)
Jun 07, 2017 110.45 110.88 110.08 110.63 608,309 +0.47(+0.43%)
Jun 06, 2017 110.53 110.66 109.97 110.16 539,838 -0.05(-0.05%)
Jun 05, 2017 110.61 110.89 110.08 110.21 640,754 -0.72(-0.65%)
Jun 02, 2017 111.18 111.18 110.29 110.93 574,503 +0.52(+0.47%)
Jun 01, 2017 109.38 110.47 108.88 110.41 653,913 +0.89(+0.81%)
May 31, 2017 109.22 109.89 109.16 109.52 991,683 +0.37(+0.34%)
May 30, 2017 108.88 109.49 108.41 109.15 871,745 +0.27(+0.25%)
May 26, 2017 108.52 109.18 108.49 108.88 454,850 -0.10(-0.09%)
May 25, 2017 108.04 109.08 107.60 108.98 688,125 +1.06(+0.98%)
May 24, 2017 107.28 107.95 107.25 107.92 540,644 +0.55(+0.51%)
May 23, 2017 107.00 108.25 106.95 107.37 805,424 +0.33(+0.31%)
May 22, 2017 105.96 107.12 105.93 107.04 762,657 +1.01(+0.95%)
May 19, 2017 105.43 106.11 104.61 106.03 892,117 +0.69(+0.66%)
May 18, 2017 105.54 106.21 104.59 105.34 697,651 +0.17(+0.16%)
May 17, 2017 104.80 105.71 104.82 105.17 627,255 +0.37(+0.35%)
May 16, 2017 105.85 106.15 104.65 104.80 534,225 -1.15(-1.09%)
May 15, 2017 105.32 106.01 105.11 105.95 664,993 +0.53(+0.50%)
May 12, 2017 104.82 105.43 104.80 105.42 522,014 +0.66(+0.63%)
May 11, 2017 104.20 104.77 103.84 104.76 546,932 +0.14(+0.13%)
May 10, 2017 103.99 104.62 103.95 104.62 643,366 +0.65(+0.63%)
May 09, 2017 104.48 104.50 103.78 103.97 564,743 -0.52(-0.50%)
May 08, 2017 104.76 104.76 103.83 104.49 511,571 -0.05(-0.05%)
May 05, 2017 104.46 105.15 104.28 104.54 673,194 +0.35(+0.34%)
May 04, 2017 103.78 104.28 103.28 104.19 953,256 +0.35(+0.34%)
May 03, 2017 104.09 104.39 103.80 103.84 478,813 -0.42(-0.40%)
May 02, 2017 104.15 104.53 103.84 104.26 640,513 +0.32(+0.31%)
May 01, 2017 104.76 104.76 103.56 103.94 480,587 -0.65(-0.62%)
Apr 28, 2017 104.99 105.06 104.27 104.59 840,169 -0.48(-0.46%)
Apr 27, 2017 104.68 105.81 104.36 105.07 1,330,777 +0.63(+0.60%)
Apr 26, 2017 104.04 105.16 104.01 104.44 1,225,574 +0.16(+0.15%)
Apr 25, 2017 104.07 104.53 103.82 104.28 872,910 -0.17(-0.16%)
Apr 24, 2017 104.15 104.47 103.58 104.45 973,765 +0.50(+0.48%)
Apr 21, 2017 103.40 104.41 103.40 103.95 1,639,941 +0.51(+0.49%)
Apr 20, 2017 103.84 103.72 102.73 103.44 904,558 -0.40(-0.39%)
Apr 19, 2017 104.45 104.53 103.41 103.84 531,951 -0.58(-0.56%)
Apr 18, 2017 104.40 104.84 104.10 104.42 658,740 -0.02(-0.02%)
Apr 17, 2017 103.61 104.51 103.61 104.44 942,146 +0.93(+0.90%)
Apr 13, 2017 103.93 104.10 102.89 103.51 826,603 -0.45(-0.43%)
Apr 12, 2017 103.29 104.09 102.79 103.96 945,090 +0.83(+0.80%)
Apr 11, 2017 103.20 103.44 102.55 103.13 756,107 -0.07(-0.07%)
Apr 10, 2017 102.84 103.43 102.33 103.20 909,309 +0.23(+0.22%)
Apr 07, 2017 103.18 103.62 102.82 102.97 790,042 +0.00(+0.00%)
Apr 06, 2017 102.78 103.19 102.37 102.97 772,824 -0.16(-0.16%)
Apr 05, 2017 102.15 103.25 101.88 103.13 1,106,120 +0.89(+0.87%)
Apr 04, 2017 101.81 102.67 101.35 102.24 747,799 +0.58(+0.57%)
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.