DTE Energy (NY: DTE )

113.95 USD +0.57 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 93.44 94.85 93.44 93.67 3,202,785 +0.62(+0.67%)
Sep 29, 2016 94.39 94.39 92.96 93.05 2,964,312 -1.83(-1.93%)
Sep 28, 2016 95.44 95.52 94.05 94.88 1,298,400 -0.19(-0.20%)
Sep 27, 2016 97.03 97.60 94.95 95.07 1,812,264 -1.56(-1.61%)
Sep 26, 2016 96.77 97.25 96.39 96.63 787,922 -0.22(-0.23%)
Sep 23, 2016 96.14 97.25 95.58 96.85 1,135,841 +0.69(+0.72%)
Sep 22, 2016 96.13 96.56 95.55 96.16 890,972 +0.31(+0.32%)
Sep 21, 2016 93.79 95.94 93.79 95.85 1,241,945 +1.96(+2.09%)
Sep 20, 2016 94.80 95.00 93.88 93.89 744,910 -0.51(-0.54%)
Sep 19, 2016 93.80 94.47 93.61 94.40 939,090 +0.84(+0.90%)
Sep 16, 2016 92.08 93.68 91.57 93.56 1,513,406 +1.24(+1.34%)
Sep 15, 2016 91.62 92.44 91.11 92.32 972,461 -0.03(-0.03%)
Sep 14, 2016 91.51 92.44 91.19 92.35 1,570,008 +1.00(+1.09%)
Sep 13, 2016 92.39 92.39 90.61 91.35 1,023,675 -1.21(-1.31%)
Sep 12, 2016 91.16 92.80 90.92 92.56 1,194,503 +1.56(+1.71%)
Sep 09, 2016 94.09 94.09 90.95 91.00 1,113,548 -3.50(-3.70%)
Sep 08, 2016 94.07 94.83 93.86 94.50 951,481 -0.04(-0.04%)
Sep 07, 2016 94.05 94.64 93.45 94.54 1,005,554 +0.38(+0.40%)
Sep 06, 2016 93.55 94.80 93.47 94.16 818,167 +0.96(+1.03%)
Sep 02, 2016 92.24 93.20 93.20 93.20 837,900 +0.99(+1.07%)
Sep 01, 2016 92.75 92.91 91.97 92.21 878,573 -0.69(-0.74%)
Aug 31, 2016 92.59 93.04 92.24 92.90 1,089,476 +0.41(+0.44%)
Aug 30, 2016 93.64 93.99 92.33 92.49 546,053 -1.03(-1.10%)
Aug 29, 2016 92.91 93.71 92.91 93.52 848,910 +0.93(+1.00%)
Aug 26, 2016 95.24 95.64 92.49 92.59 876,914 -2.57(-2.70%)
Aug 25, 2016 94.93 95.38 94.66 95.16 687,745 +0.23(+0.24%)
Aug 24, 2016 94.43 94.97 93.80 94.93 738,723 +0.32(+0.34%)
Aug 23, 2016 95.20 95.57 94.59 94.61 584,394 -0.51(-0.54%)
Aug 22, 2016 94.90 95.41 94.64 95.12 445,775 +0.42(+0.44%)
Aug 19, 2016 96.28 96.54 94.24 94.70 1,443,409 -1.98(-2.05%)
Aug 18, 2016 94.94 96.68 94.94 96.68 2,067,050 +1.61(+1.69%)
Aug 17, 2016 93.23 95.41 92.68 95.07 1,824,244 +1.39(+1.48%)
Aug 16, 2016 94.50 94.50 93.32 93.68 1,349,869 -1.08(-1.14%)
Aug 15, 2016 96.38 96.62 94.72 94.76 716,601 -1.62(-1.68%)
Aug 12, 2016 96.22 96.97 96.21 96.38 706,888 +0.50(+0.52%)
Aug 11, 2016 95.64 95.94 95.27 95.88 702,895 +0.31(+0.32%)
Aug 10, 2016 95.60 95.79 95.06 95.57 583,395 +0.27(+0.28%)
Aug 09, 2016 95.18 95.77 94.78 95.30 571,872 +0.21(+0.22%)
Aug 08, 2016 95.24 95.95 94.61 95.09 761,138 -0.01(-0.01%)
Aug 05, 2016 96.68 96.72 94.90 95.10 1,101,610 -1.82(-1.88%)
Aug 04, 2016 96.67 97.65 96.53 96.92 587,761 +0.25(+0.26%)
Aug 03, 2016 98.02 98.22 96.24 96.67 891,579 -1.47(-1.50%)
Aug 02, 2016 98.18 98.44 97.62 98.14 1,402,958 -0.04(-0.04%)
Aug 01, 2016 97.38 98.25 97.25 98.18 1,687,085 +0.66(+0.68%)
Jul 29, 2016 97.02 97.68 97.02 97.52 2,480,636 +0.42(+0.43%)
Jul 28, 2016 97.27 97.68 96.94 97.10 1,835,379 -0.13(-0.13%)
Jul 27, 2016 98.03 98.11 96.57 97.23 1,282,678 -0.77(-0.79%)
Jul 26, 2016 99.18 99.29 97.88 98.00 1,255,874 -0.82(-0.83%)
Jul 25, 2016 99.12 99.40 98.53 98.82 1,223,089 -0.59(-0.59%)
Jul 22, 2016 98.29 99.70 98.18 99.41 956,462 +1.05(+1.07%)
Jul 21, 2016 97.25 98.48 96.96 98.36 729,116 +0.83(+0.85%)
Jul 20, 2016 98.00 98.29 97.35 97.53 427,748 -0.52(-0.53%)
Jul 19, 2016 98.06 98.40 97.59 98.05 562,689 +0.07(+0.07%)
Jul 18, 2016 97.86 98.36 97.79 97.98 556,369 +0.32(+0.33%)
Jul 15, 2016 97.26 97.80 97.10 97.66 1,001,317 +0.57(+0.59%)
Jul 14, 2016 97.49 97.98 96.86 97.09 1,159,331 -1.01(-1.03%)
Jul 13, 2016 98.18 98.47 97.87 98.10 965,145 +0.42(+0.43%)
Jul 12, 2016 98.15 98.67 97.32 97.68 712,643 -1.28(-1.29%)
Jul 11, 2016 98.75 99.02 97.66 98.96 497,453 -0.18(-0.18%)
Jul 08, 2016 97.89 99.17 98.19 99.14 841,869 +0.95(+0.97%)
Jul 07, 2016 99.69 100.02 97.94 98.19 752,425 -1.76(-1.76%)
Jul 06, 2016 100.14 100.45 99.34 99.95 1,038,494 -0.15(-0.15%)
Jul 05, 2016 99.38 100.26 99.26 100.10 1,038,717 +0.82(+0.83%)
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.