DTE Energy (NY: DTE )

118.67 USD +0.29 (+0.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 117.82 118.69 117.28 117.60 954,323 +0.28(+0.24%)
Jul 30, 2021 117.91 118.66 116.95 117.32 643,007 -0.81(-0.69%)
Jul 29, 2021 118.06 118.89 117.43 118.13 983,642 +0.44(+0.37%)
Jul 28, 2021 118.57 118.72 115.96 117.69 977,131 -1.01(-0.85%)
Jul 27, 2021 116.10 119.27 115.46 118.70 1,724,704 +2.82(+2.43%)
Jul 26, 2021 116.10 116.44 114.75 115.88 1,226,607 -0.48(-0.41%)
Jul 23, 2021 114.97 116.60 114.64 116.36 1,134,159 +1.48(+1.29%)
Jul 22, 2021 115.03 115.52 114.81 114.88 680,766 -0.16(-0.14%)
Jul 21, 2021 116.57 117.19 115.00 115.04 993,345 -1.08(-0.93%)
Jul 20, 2021 114.15 116.37 114.03 116.12 1,137,784 +2.22(+1.95%)
Jul 19, 2021 116.62 117.18 112.51 113.90 1,376,424 -3.15(-2.69%)
Jul 16, 2021 115.81 117.36 115.61 117.05 929,286 +1.26(+1.09%)
Jul 15, 2021 114.77 116.14 114.77 115.79 1,943,341 +0.89(+0.77%)
Jul 14, 2021 115.00 115.80 114.56 114.90 1,363,839 +0.00(+0.00%)
Jul 13, 2021 116.21 116.42 114.71 114.90 834,448 -1.10(-0.95%)
Jul 12, 2021 115.22 116.16 114.84 116.00 1,147,717 +0.40(+0.35%)
Jul 09, 2021 114.67 115.68 114.08 115.60 1,127,498 +1.37(+1.20%)
Jul 08, 2021 113.40 114.84 113.00 114.23 1,720,819 +0.27(+0.24%)
Jul 07, 2021 111.90 114.01 111.75 113.96 1,875,121 +1.66(+1.48%)
Jul 06, 2021 112.70 113.18 111.23 112.30 2,023,915 +0.56(+0.50%)
Jul 02, 2021 111.65 111.99 110.64 111.74 1,480,977 -0.14(-0.13%)
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.