MENU

DTE Energy (NY: DTE )

112.43 -1.39 (-1.22%)
Streaming Delayed Price Updated: 12:16 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 102.81 104.44 102.72 104.39 1,613,172 +1.80(+1.76%)
Nov 29, 2018 102.59 102.69 101.14 102.59 1,029,860 +0.23(+0.23%)
Nov 28, 2018 102.61 102.82 101.81 102.35 1,217,668 -0.09(-0.08%)
Nov 27, 2018 101.78 102.56 100.98 102.44 1,310,077 +0.70(+0.69%)
Nov 26, 2018 101.88 102.00 100.99 101.74 1,269,151 +0.03(+0.03%)
Nov 23, 2018 101.94 102.06 101.35 101.72 591,519 -0.07(-0.07%)
Nov 21, 2018 101.78 101.78 101.78 0 -1.53(-1.48%)
Nov 20, 2018 104.49 105.16 102.92 103.31 1,631,529 -0.62(-0.60%)
Nov 19, 2018 103.76 104.48 103.42 103.93 928,747 +0.16(+0.15%)
Nov 16, 2018 105.06 105.49 103.32 103.77 1,311,161 -0.24(-0.23%)
Nov 15, 2018 103.30 104.46 102.33 104.02 1,232,084 +0.02(+0.02%)
Nov 14, 2018 104.09 104.95 103.70 104.00 1,174,108 -0.58(-0.55%)
Nov 13, 2018 103.72 104.84 103.08 104.58 719,070 +0.78(+0.76%)
Nov 12, 2018 103.08 105.01 102.59 103.79 1,335,083 +0.79(+0.77%)
Nov 09, 2018 101.71 103.31 101.44 103.00 1,277,897 +1.53(+1.51%)
Nov 08, 2018 101.22 101.66 100.45 101.46 1,016,023 +0.21(+0.21%)
Nov 07, 2018 100.68 101.34 99.82 101.25 1,283,120 +1.13(+1.13%)
Nov 06, 2018 98.86 100.21 98.77 100.12 912,223 +1.29(+1.31%)
Nov 05, 2018 97.43 98.96 97.25 98.83 1,414,235 +1.73(+1.78%)
Nov 02, 2018 98.01 98.24 96.26 97.10 1,097,356 -0.62(-0.63%)
Nov 01, 2018 97.99 98.28 96.82 97.72 1,606,961 -0.27(-0.28%)
Oct 31, 2018 99.21 99.42 97.49 97.99 1,847,945 -1.71(-1.71%)
Oct 30, 2018 99.44 100.10 98.42 99.70 1,378,897 +0.64(+0.64%)
Oct 29, 2018 98.62 99.79 98.50 99.07 1,545,306 +0.68(+0.69%)
Oct 26, 2018 100.58 101.12 97.82 98.39 2,279,133 -1.92(-1.91%)
Oct 25, 2018 101.58 102.00 99.62 100.30 3,213,767 -2.31(-2.25%)
Oct 24, 2018 97.87 103.07 97.71 102.61 3,934,276 +5.02(+5.15%)
Oct 23, 2018 98.12 98.91 97.15 97.59 1,637,842 -0.31(-0.32%)
Oct 22, 2018 98.52 98.60 97.43 97.91 930,285 -0.56(-0.57%)
Oct 19, 2018 97.17 98.96 96.92 98.46 962,695 +1.55(+1.60%)
Oct 18, 2018 97.24 97.50 96.38 96.91 923,812 -0.11(-0.12%)
Oct 17, 2018 96.80 97.37 96.35 97.03 835,917 +0.04(+0.04%)
Oct 16, 2018 95.81 97.43 95.26 96.98 1,248,332 +0.98(+1.02%)
Oct 15, 2018 95.90 96.74 95.68 96.01 1,487,653 -0.02(-0.02%)
Oct 12, 2018 96.32 96.43 95.25 96.02 1,347,521 -0.38(-0.40%)
Oct 11, 2018 98.67 98.95 96.01 96.41 1,563,390 -1.88(-1.92%)
Oct 10, 2018 99.07 100.12 98.24 98.29 1,161,935 -0.78(-0.79%)
Oct 09, 2018 98.39 99.37 97.99 99.07 1,452,407 +0.92(+0.93%)
Oct 08, 2018 97.49 98.96 97.30 98.16 1,297,572 +0.85(+0.87%)
Oct 05, 2018 95.36 97.41 95.29 97.31 1,165,948 +1.95(+2.05%)
Oct 04, 2018 94.47 95.49 93.62 95.36 748,375 +0.65(+0.69%)
Oct 03, 2018 96.29 96.72 93.93 94.71 1,300,581 -1.86(-1.92%)
Oct 02, 2018 95.39 96.64 95.39 96.56 1,532,104 +1.51(+1.59%)
Oct 01, 2018 94.81 95.10 94.26 95.05 963,626 -0.09(-0.09%)
Sep 28, 2018 93.90 95.20 93.90 95.14 1,135,322 +1.50(+1.60%)
Sep 27, 2018 92.97 94.14 92.77 93.64 836,470 +0.80(+0.86%)
Sep 26, 2018 94.01 94.10 92.79 92.84 1,435,513 -0.87(-0.93%)
Sep 25, 2018 94.44 94.44 93.19 93.71 1,096,149 -0.89(-0.94%)
Sep 24, 2018 95.27 95.42 94.51 94.60 1,076,233 -0.49(-0.51%)
Sep 21, 2018 94.92 95.86 94.56 95.09 3,544,299 -0.10(-0.10%)
Sep 20, 2018 95.15 95.25 94.23 95.19 1,224,936 +0.08(+0.08%)
Sep 19, 2018 98.17 98.17 94.75 95.11 1,689,831 -2.98(-3.04%)
Sep 18, 2018 97.71 98.23 97.20 98.09 1,202,982 +0.15(+0.15%)
Sep 17, 2018 98.02 98.29 97.26 97.94 1,132,794 +0.03(+0.04%)
Sep 14, 2018 98.12 98.32 96.91 97.91 905,115 -0.50(-0.51%)
Sep 13, 2018 97.91 98.43 97.09 98.41 904,479 +0.64(+0.65%)
Sep 12, 2018 97.78 98.37 97.54 97.77 817,554 -0.17(-0.18%)
Sep 11, 2018 98.23 98.61 97.73 97.94 797,306 -0.16(-0.16%)
Sep 10, 2018 98.00 98.63 97.74 98.10 1,051,756 +0.38(+0.39%)
Sep 07, 2018 97.87 98.39 97.28 97.72 1,406,030 -0.90(-0.91%)
Sep 06, 2018 97.97 98.88 97.53 98.62 1,272,660 +0.63(+0.64%)
Sep 05, 2018 96.78 98.03 96.63 97.99 1,134,837 +1.38(+1.43%)
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.
TOP
Email a Story