DTE Energy (NY: DTE )

111.89 USD +1.89 (+1.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 114.10 114.81 112.64 113.35 762,051 -1.06(-0.93%)
Oct 28, 2021 113.95 114.66 113.72 114.41 549,196 +0.59(+0.52%)
Oct 27, 2021 115.19 115.94 113.82 113.82 1,186,076 -2.55(-2.19%)
Oct 26, 2021 115.72 116.37 770,134 +0.72(+0.62%)
Oct 25, 2021 115.84 116.78 115.15 115.65 1,026,452 -0.35(-0.30%)
Oct 22, 2021 115.81 116.66 115.66 116.00 944,106 +0.60(+0.52%)
Oct 21, 2021 115.54 115.81 115.11 115.40 788,649 -0.07(-0.06%)
Oct 20, 2021 114.54 116.17 114.49 115.47 856,038 +1.00(+0.87%)
Oct 19, 2021 114.45 114.88 113.76 114.47 561,060 +0.76(+0.67%)
Oct 18, 2021 114.22 114.66 113.57 113.71 559,580 -1.33(-1.16%)
Oct 15, 2021 115.22 115.64 114.68 115.04 869,853 -0.02(-0.02%)
Oct 14, 2021 114.25 115.09 113.93 115.06 698,358 +1.09(+0.96%)
Oct 13, 2021 112.91 114.17 112.09 113.97 738,583 +1.17(+1.04%)
Oct 12, 2021 112.15 113.08 111.85 112.80 814,187 +0.65(+0.58%)
Oct 11, 2021 114.20 114.20 111.57 112.15 753,388 -1.98(-1.73%)
Oct 08, 2021 114.94 115.30 113.97 114.13 657,411 -0.93(-0.81%)
Oct 07, 2021 115.61 116.66 114.70 115.06 1,117,976 -0.22(-0.19%)
Oct 06, 2021 113.30 115.39 112.42 115.28 848,079 +1.49(+1.31%)
Oct 05, 2021 113.45 114.60 112.51 113.79 1,076,319 +0.78(+0.69%)
Oct 04, 2021 111.27 113.49 111.26 113.01 1,011,131 +1.34(+1.20%)
Oct 01, 2021 112.74 112.83 111.46 111.67 718,025 -0.04(-0.04%)
Sep 30, 2021 113.59 113.65 111.66 111.71 1,602,845 -1.42(-1.26%)
Sep 29, 2021 111.58 113.71 111.36 113.13 971,810 +1.70(+1.53%)
Sep 28, 2021 112.37 112.70 110.55 111.43 1,012,122 -1.17(-1.04%)
Sep 27, 2021 113.97 114.96 112.34 112.60 681,567 -1.11(-0.98%)
Sep 24, 2021 113.60 114.27 113.20 113.71 763,330 -0.04(-0.04%)
Sep 23, 2021 114.65 114.96 113.55 113.75 542,266 -0.20(-0.18%)
Sep 22, 2021 113.90 114.54 112.98 113.95 776,218 +0.57(+0.50%)
Sep 21, 2021 114.75 114.75 112.67 113.38 1,661,520 -0.55(-0.48%)
Sep 20, 2021 112.54 114.52 112.49 113.93 1,742,482 -0.07(-0.06%)
Sep 17, 2021 117.85 118.45 113.95 114.00 3,477,075 -3.56(-3.03%)
Sep 16, 2021 117.10 118.46 116.41 117.56 1,692,586 +0.68(+0.58%)
Sep 15, 2021 117.22 117.72 116.52 116.88 1,175,530 -0.54(-0.46%)
Sep 14, 2021 118.46 118.69 117.20 117.42 775,164 -0.63(-0.53%)
Sep 13, 2021 119.84 119.84 117.89 118.05 828,045 -0.72(-0.61%)
Sep 10, 2021 120.57 120.65 118.73 118.77 656,052 -1.80(-1.49%)
Sep 09, 2021 121.46 121.49 120.53 120.57 775,787 -0.76(-0.63%)
Sep 08, 2021 119.18 121.79 118.75 121.33 1,418,988 +2.05(+1.72%)
Sep 07, 2021 120.09 120.13 118.80 119.28 898,283 -1.47(-1.22%)
Sep 03, 2021 121.77 122.09 120.72 120.75 630,639 -1.38(-1.13%)
Sep 02, 2021 121.60 122.14 121.14 122.13 954,586 +0.76(+0.63%)
Sep 01, 2021 119.35 121.64 119.15 121.37 900,069 +1.03(+0.86%)
Aug 31, 2021 120.40 120.90 119.50 120.34 894,931 -0.06(-0.05%)
Aug 30, 2021 120.65 121.11 120.10 120.40 833,933 -0.25(-0.21%)
Aug 27, 2021 120.77 121.39 120.45 120.65 519,021 +0.16(+0.13%)
Aug 26, 2021 120.78 120.87 120.03 120.49 528,319 -0.29(-0.24%)
Aug 25, 2021 120.33 121.12 119.93 120.78 746,044 +0.29(+0.24%)
Aug 24, 2021 121.30 121.30 119.45 120.49 664,511 -0.66(-0.54%)
Aug 23, 2021 121.87 121.88 120.85 121.15 915,598 -0.33(-0.27%)
Aug 20, 2021 119.93 121.85 119.11 121.48 1,302,602 +1.31(+1.09%)
Aug 19, 2021 120.15 121.29 119.87 120.17 937,074 +0.03(+0.02%)
Aug 18, 2021 120.29 120.45 119.42 120.14 812,160 -0.17(-0.14%)
Aug 17, 2021 119.64 120.39 118.94 120.31 771,259 +0.31(+0.26%)
Aug 16, 2021 120.62 121.70 119.94 120.00 866,195 -0.30(-0.25%)
Aug 13, 2021 120.16 120.73 119.90 120.30 988,131 +0.35(+0.29%)
Aug 12, 2021 120.54 120.81 119.86 119.95 491,700 -0.23(-0.19%)
Aug 11, 2021 120.17 121.07 120.00 120.18 992,724 +0.18(+0.15%)
Aug 10, 2021 119.91 120.82 119.37 120.00 806,192 +0.10(+0.08%)
Aug 09, 2021 119.32 120.07 119.13 119.90 802,633 +0.32(+0.27%)
Aug 06, 2021 119.51 120.64 118.77 119.58 733,178 +0.25(+0.21%)
Aug 05, 2021 118.36 119.37 117.92 119.33 656,433 +1.54(+1.31%)
Aug 04, 2021 117.60 117.93 116.40 117.79 728,418 -0.34(-0.29%)
Aug 03, 2021 117.78 118.40 117.21 118.13 787,806 +0.53(+0.45%)
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.