DTE Energy (NY: DTE )

109.15 USD +0.81 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 107.70 109.20 107.70 109.13 989,800 +1.72(+1.60%)
Sep 27, 2018 106.64 107.99 106.41 107.41 729,254 +0.92(+0.86%)
Sep 26, 2018 107.83 107.94 106.43 106.49 1,251,513 -1.00(-0.93%)
Sep 25, 2018 108.32 108.32 106.89 107.49 955,648 -1.02(-0.94%)
Sep 24, 2018 109.28 109.45 108.41 108.51 938,285 -0.56(-0.51%)
Sep 21, 2018 108.87 109.95 108.46 109.07 3,090,000 -0.11(-0.10%)
Sep 20, 2018 109.14 109.25 108.08 109.18 1,067,927 +0.09(+0.08%)
Sep 19, 2018 112.60 112.60 108.68 109.09 1,473,233 -3.42(-3.04%)
Sep 18, 2018 112.07 112.67 111.49 112.51 1,048,787 +0.17(+0.15%)
Sep 17, 2018 112.43 112.74 111.56 112.34 987,596 +0.04(+0.04%)
Sep 14, 2018 112.55 112.78 111.16 112.30 789,100 -1.46(-1.28%)
Sep 13, 2018 113.18 113.78 112.23 113.76 782,428 +0.74(+0.65%)
Sep 12, 2018 113.03 113.71 112.76 113.02 707,233 -0.20(-0.18%)
Sep 11, 2018 113.55 113.99 112.97 113.22 689,717 -0.18(-0.16%)
Sep 10, 2018 113.29 114.02 112.99 113.40 909,832 +0.44(+0.39%)
Sep 07, 2018 113.14 113.74 112.46 112.96 1,216,300 -1.04(-0.91%)
Sep 06, 2018 113.25 114.31 112.74 114.00 1,100,927 +0.73(+0.64%)
Sep 05, 2018 111.88 113.32 111.70 113.27 981,702 +1.60(+1.43%)
Sep 04, 2018 111.53 112.32 111.51 111.67 904,796 +0.53(+0.48%)
Aug 31, 2018 111.14 111.14 111.14 0 -0.72(-0.64%)
Aug 30, 2018 111.57 112.25 111.38 111.86 808,800 +0.59(+0.53%)
Aug 29, 2018 111.03 111.31 110.51 111.27 678,549 +0.54(+0.49%)
Aug 28, 2018 111.06 111.25 110.46 110.73 732,271 -0.61(-0.55%)
Aug 27, 2018 112.02 112.36 110.69 111.34 1,161,490 -0.56(-0.50%)
Aug 24, 2018 111.59 112.02 110.67 111.90 832,100 +0.47(+0.42%)
Aug 23, 2018 111.26 112.42 111.12 111.43 880,848 +0.20(+0.18%)
Aug 22, 2018 112.89 112.94 110.70 111.23 1,004,584 -1.49(-1.32%)
Aug 21, 2018 113.39 113.51 112.18 112.72 1,378,509 -0.58(-0.51%)
Aug 20, 2018 113.87 113.87 112.84 113.30 1,045,255 -0.32(-0.28%)
Aug 17, 2018 113.04 114.11 112.80 113.62 1,383,200 +0.44(+0.39%)
Aug 16, 2018 112.10 113.27 111.83 113.18 1,296,698 +0.91(+0.81%)
Aug 15, 2018 111.01 112.84 110.98 112.27 1,210,799 +1.23(+1.11%)
Aug 14, 2018 110.70 111.44 110.70 111.04 575,429 +0.25(+0.23%)
Aug 13, 2018 110.51 110.90 110.02 110.79 1,332,829 +0.45(+0.41%)
Aug 10, 2018 110.98 111.73 110.26 110.34 1,221,100 -0.38(-0.34%)
Aug 09, 2018 110.30 110.81 109.96 110.72 914,951 +0.56(+0.51%)
Aug 08, 2018 110.07 110.47 109.52 110.16 641,449 -0.19(-0.17%)
Aug 07, 2018 110.57 110.57 109.28 110.35 936,086 -0.15(-0.14%)
Aug 06, 2018 110.12 110.89 109.88 110.50 2,020,857 +0.40(+0.36%)
Aug 03, 2018 108.71 110.18 108.14 110.10 1,055,300 +1.40(+1.29%)
Aug 02, 2018 107.77 108.90 107.14 108.70 839,689 +0.86(+0.80%)
Aug 01, 2018 107.76 107.90 106.27 107.84 1,919,410 -0.70(-0.64%)
Jul 31, 2018 108.32 108.88 107.64 108.54 2,062,133 +0.76(+0.71%)
Jul 30, 2018 108.50 108.53 107.36 107.78 1,290,020 -0.83(-0.76%)
Jul 27, 2018 108.82 109.66 108.21 108.61 979,000 -0.21(-0.19%)
Jul 26, 2018 109.02 109.62 108.31 108.82 1,244,391 +0.52(+0.48%)
Jul 25, 2018 107.99 109.57 107.48 108.30 1,939,447 +1.58(+1.48%)
Jul 24, 2018 105.71 107.01 104.81 106.72 1,507,742 +0.29(+0.27%)
Jul 23, 2018 106.86 107.02 105.80 106.43 926,325 -0.17(-0.16%)
Jul 20, 2018 106.95 107.27 105.70 106.60 1,006,353 -0.77(-0.72%)
Jul 19, 2018 106.22 107.80 106.22 107.37 1,083,570 +1.31(+1.24%)
Jul 18, 2018 106.12 106.54 105.55 106.06 744,955 -0.32(-0.30%)
Jul 17, 2018 106.55 106.75 106.19 106.38 883,639 +0.08(+0.08%)
Jul 16, 2018 106.01 106.63 105.55 106.30 1,151,369 +0.11(+0.10%)
Jul 13, 2018 105.98 106.28 105.37 106.19 1,004,766 +0.27(+0.25%)
Jul 12, 2018 105.83 106.14 105.25 105.92 974,009 +0.26(+0.25%)
Jul 11, 2018 104.42 105.88 104.27 105.66 1,131,270 +1.66(+1.60%)
Jul 10, 2018 102.77 104.55 101.88 104.00 1,294,159 +0.85(+0.82%)
Jul 09, 2018 106.95 106.95 102.73 103.15 1,222,452 -3.88(-3.63%)
Jul 06, 2018 106.34 107.17 106.19 107.03 936,387 +0.70(+0.66%)
Jul 05, 2018 105.25 106.41 104.88 106.33 1,190,683 +1.31(+1.25%)
Jul 03, 2018 105.02 105.02 105.02 0 +0.43(+0.41%)
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.