DTE Energy (NY: DTE )

111.43 USD -1.17 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 106.07 107.99 105.59 107.50 2,290,930 +0.94(+0.88%)
Jun 29, 2020 105.00 106.57 103.69 106.56 819,924 +2.44(+2.34%)
Jun 26, 2020 104.79 105.69 103.35 104.12 2,398,400 -0.80(-0.76%)
Jun 25, 2020 104.80 105.07 103.48 104.92 1,160,701 -0.35(-0.33%)
Jun 24, 2020 105.83 105.93 102.84 105.27 1,733,598 -1.99(-1.86%)
Jun 23, 2020 107.84 107.99 105.96 107.26 1,834,486 +0.51(+0.48%)
Jun 22, 2020 103.54 107.35 102.76 106.75 1,310,602 +2.99(+2.88%)
Jun 19, 2020 110.18 110.18 103.50 103.76 3,198,000 -3.97(-3.69%)
Jun 18, 2020 106.25 107.78 105.80 107.73 767,951 +0.55(+0.51%)
Jun 17, 2020 108.41 108.90 106.47 107.18 759,469 -0.80(-0.74%)
Jun 16, 2020 109.21 110.86 107.33 107.98 1,035,886 +1.96(+1.85%)
Jun 15, 2020 102.90 106.76 102.19 106.02 1,194,984 +0.95(+0.90%)
Jun 12, 2020 107.02 107.44 103.13 105.07 1,069,800 +0.07(+0.07%)
Jun 11, 2020 108.72 109.50 104.01 105.00 1,454,692 -7.94(-7.03%)
Jun 10, 2020 114.08 114.77 112.24 112.94 1,377,498 -2.06(-1.79%)
Jun 09, 2020 115.94 115.94 113.00 115.00 1,380,292 -2.41(-2.05%)
Jun 08, 2020 115.17 117.91 115.17 117.41 1,219,822 +2.54(+2.21%)
Jun 05, 2020 115.24 117.41 114.73 114.87 1,124,600 +3.74(+3.37%)
Jun 04, 2020 112.32 112.47 109.32 111.13 952,334 -1.91(-1.69%)
Jun 03, 2020 111.56 113.76 111.29 113.04 783,987 +2.63(+2.38%)
Jun 02, 2020 109.21 110.97 108.66 110.41 1,135,938 +1.99(+1.84%)
Jun 01, 2020 107.58 109.54 107.30 108.42 915,553 +0.85(+0.79%)
May 29, 2020 106.83 108.65 105.41 107.57 2,275,100 -0.19(-0.18%)
May 28, 2020 108.45 108.73 107.34 107.76 1,092,606 +1.26(+1.18%)
May 27, 2020 107.93 108.43 104.79 106.50 1,244,039 +1.15(+1.09%)
May 26, 2020 104.90 106.77 104.35 105.35 1,080,188 +3.23(+3.16%)
May 22, 2020 101.06 102.18 100.87 102.12 803,800 +1.08(+1.07%)
May 21, 2020 102.69 103.58 100.82 101.04 1,196,676 -2.21(-2.14%)
May 20, 2020 104.24 104.86 102.69 103.25 1,400,108 +0.39(+0.38%)
May 19, 2020 102.53 104.14 101.86 102.86 1,404,592 -0.38(-0.37%)
May 18, 2020 101.24 104.20 100.64 103.24 1,367,074 +5.89(+6.05%)
May 15, 2020 97.13 97.41 95.10 97.35 2,760,700 -0.65(-0.66%)
May 14, 2020 94.70 98.09 92.39 98.00 1,501,581 +2.04(+2.13%)
May 13, 2020 98.53 98.53 95.00 95.96 1,870,782 -3.30(-3.32%)
May 12, 2020 99.00 99.69 97.78 99.26 1,410,632 +0.53(+0.54%)
May 11, 2020 100.56 100.56 97.43 98.73 1,047,389 -2.53(-2.50%)
May 08, 2020 100.00 101.69 99.65 101.26 1,018,700 +2.54(+2.57%)
May 07, 2020 101.72 102.95 98.48 98.72 1,340,571 -1.79(-1.78%)
May 06, 2020 102.48 102.73 99.69 100.51 1,731,470 -1.90(-1.86%)
May 05, 2020 101.59 103.37 101.01 102.41 1,356,697 +1.58(+1.57%)
May 04, 2020 100.21 100.94 98.35 100.83 931,716 +0.15(+0.15%)
May 01, 2020 102.27 102.27 99.82 100.68 1,053,200 -3.06(-2.95%)
Apr 30, 2020 106.08 106.30 103.10 103.74 1,218,734 -3.55(-3.31%)
Apr 29, 2020 108.41 110.06 106.73 107.29 1,364,642 +0.97(+0.91%)
Apr 28, 2020 105.76 106.72 102.69 106.32 1,512,317 +3.64(+3.54%)
Apr 27, 2020 104.32 104.56 102.12 102.68 908,978 -0.34(-0.33%)
Apr 24, 2020 102.05 103.54 100.80 103.02 936,800 +2.01(+1.99%)
Apr 23, 2020 102.45 104.23 100.79 101.01 1,082,107 -1.35(-1.32%)
Apr 22, 2020 101.30 103.17 99.67 102.36 975,401 +3.22(+3.25%)
Apr 21, 2020 98.52 100.28 98.16 99.14 1,253,620 -1.62(-1.61%)
Apr 20, 2020 103.20 104.09 99.55 100.76 1,088,516 -5.09(-4.81%)
Apr 17, 2020 103.89 106.65 102.27 105.85 1,186,600 +4.28(+4.21%)
Apr 16, 2020 105.74 107.36 101.51 101.57 1,265,569 -3.23(-3.08%)
Apr 15, 2020 105.24 105.68 102.68 104.80 1,208,912 -3.54(-3.27%)
Apr 14, 2020 110.46 111.23 106.78 108.34 1,139,051 -0.30(-0.28%)
Apr 13, 2020 109.98 110.31 107.20 108.64 1,149,931 -2.61(-2.35%)
Apr 09, 2020 104.94 113.30 104.94 111.25 2,435,000 +7.41(+7.14%)
Apr 08, 2020 97.86 104.71 97.13 103.84 1,357,121 +6.39(+6.56%)
Apr 07, 2020 99.78 101.49 97.34 97.45 1,285,138 +1.41(+1.47%)
Apr 06, 2020 91.46 97.13 90.93 96.04 1,103,089 +8.91(+10.23%)
Apr 03, 2020 87.82 89.37 86.25 87.13 1,815,600 -2.04(-2.29%)
Apr 02, 2020 87.07 91.98 86.75 89.17 1,636,334 +1.09(+1.24%)
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.