DTE Energy (NY: DTE )

115.01 USD +0.82 (+0.72%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 103.74 104.67 103.47 104.59 1,349,735 +0.96(+0.93%)
Jun 29, 2018 104.03 104.33 103.00 103.63 1,161,919 -0.31(-0.30%)
Jun 28, 2018 104.46 105.13 103.59 103.94 1,297,599 -0.24(-0.23%)
Jun 27, 2018 103.03 104.63 102.94 104.18 1,417,839 +0.98(+0.95%)
Jun 26, 2018 102.65 103.99 102.56 103.20 1,606,411 +0.41(+0.40%)
Jun 25, 2018 100.67 103.04 100.49 102.79 1,974,484 +2.34(+2.33%)
Jun 22, 2018 100.14 100.68 99.93 100.45 1,265,762 +0.38(+0.38%)
Jun 21, 2018 99.23 100.25 99.08 100.07 2,489,111 +0.78(+0.79%)
Jun 20, 2018 98.91 99.47 97.86 99.29 1,878,128 +0.19(+0.19%)
Jun 19, 2018 97.39 99.13 97.30 99.10 1,816,189 +1.70(+1.75%)
Jun 18, 2018 97.11 97.78 96.88 97.40 961,825 +0.34(+0.35%)
Jun 15, 2018 97.15 97.05 97.06 2,361,274 +0.01(+0.01%)
Jun 14, 2018 96.27 97.34 96.04 97.05 1,232,869 +0.97(+1.01%)
Jun 13, 2018 96.81 97.16 95.88 96.08 1,253,509 -0.41(-0.42%)
Jun 12, 2018 94.82 96.70 94.80 96.49 1,567,216 +1.79(+1.89%)
Jun 11, 2018 96.11 96.99 94.25 94.70 2,335,861 -2.27(-2.34%)
Jun 08, 2018 97.30 97.46 96.56 96.97 1,063,844 -0.07(-0.07%)
Jun 07, 2018 96.60 98.00 96.21 97.04 1,285,244 +0.10(+0.10%)
Jun 06, 2018 96.77 96.94 1,282,075 -2.35(-2.37%)
Jun 05, 2018 99.88 100.18 98.98 99.29 1,066,126 -0.75(-0.75%)
Jun 04, 2018 101.27 101.77 99.99 100.04 1,045,505 -0.99(-0.98%)
Jun 01, 2018 102.36 102.48 100.84 101.03 1,065,492 -1.40(-1.37%)
May 31, 2018 102.37 103.04 101.72 102.43 1,595,582 -0.02(-0.02%)
May 30, 2018 101.98 102.78 101.63 102.45 1,009,631 +0.35(+0.34%)
May 29, 2018 102.14 103.04 101.55 102.10 1,060,155 -0.08(-0.08%)
May 25, 2018 102.18 102.18 102.18 0 +0.05(+0.05%)
May 24, 2018 101.72 102.46 101.21 102.13 1,567,908 +0.70(+0.69%)
May 23, 2018 100.48 101.53 100.30 101.43 972,390 +1.31(+1.31%)
May 22, 2018 99.96 100.94 99.80 100.12 875,364 +0.15(+0.15%)
May 21, 2018 99.98 100.27 99.11 99.97 852,629 +0.05(+0.05%)
May 18, 2018 99.61 100.44 99.22 99.92 1,197,993 +0.60(+0.60%)
May 17, 2018 100.42 100.85 99.00 99.32 1,533,146 -1.15(-1.14%)
May 16, 2018 101.55 101.55 100.05 100.47 859,184 -1.00(-0.99%)
May 15, 2018 101.74 102.11 100.81 101.47 1,750,607 -0.82(-0.80%)
May 14, 2018 102.53 102.88 101.50 102.29 1,511,818 -0.16(-0.16%)
May 11, 2018 101.64 102.71 101.36 102.45 1,352,263 +1.12(+1.11%)
May 10, 2018 100.93 101.37 100.36 101.33 757,379 +1.09(+1.09%)
May 09, 2018 101.14 101.33 99.72 100.24 851,406 -0.86(-0.85%)
May 08, 2018 103.90 103.90 100.77 101.10 1,354,288 -3.05(-2.93%)
May 07, 2018 104.52 104.54 103.75 104.15 1,125,046 -0.53(-0.51%)
May 04, 2018 104.61 105.09 104.29 104.68 899,169 +0.08(+0.08%)
May 03, 2018 104.83 105.05 103.36 104.60 1,046,249 -0.15(-0.14%)
May 02, 2018 105.00 105.46 103.97 104.75 1,311,319 -0.25(-0.24%)
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.