Skip to main content

DTE Energy (NY: DTE )

123.95 -0.47 (-0.38%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 111.72 112.18 108.14 108.15 2,545,060 -2.98(-2.68%)
Sep 29, 2022 115.25 115.44 111.00 111.13 1,340,038 -4.64(-4.01%)
Sep 28, 2022 115.78 116.46 113.94 115.77 1,049,007 +1.37(+1.20%)
Sep 27, 2022 116.13 116.52 113.76 114.40 1,418,563 -1.23(-1.06%)
Sep 26, 2022 117.62 117.82 114.50 115.63 1,419,441 -2.49(-2.11%)
Sep 23, 2022 117.82 118.51 116.64 118.12 998,857 -0.86(-0.73%)
Sep 22, 2022 118.76 119.90 118.33 118.99 1,370,237 -0.01(-0.01%)
Sep 21, 2022 121.71 122.45 118.98 119.00 1,878,835 -1.95(-1.62%)
Sep 20, 2022 122.30 122.47 120.03 120.95 2,266,376 -2.10(-1.70%)
Sep 19, 2022 121.52 123.26 121.24 123.05 1,263,067 +0.94(+0.77%)
Sep 16, 2022 121.52 122.77 121.52 122.11 2,251,939 +0.17(+0.14%)
Sep 15, 2022 124.53 124.53 121.82 121.93 2,133,482 -3.22(-2.57%)
Sep 14, 2022 124.57 126.24 124.31 125.16 1,116,437 +1.00(+0.80%)
Sep 13, 2022 126.16 126.52 123.31 124.16 1,226,366 -2.79(-2.20%)
Sep 12, 2022 126.74 127.56 126.24 126.95 882,624 +0.44(+0.35%)
Sep 09, 2022 125.66 126.78 125.11 126.51 837,349 +0.77(+0.61%)
Sep 08, 2022 125.89 126.73 125.19 125.74 987,747 -0.57(-0.45%)
Sep 07, 2022 123.22 126.39 123.22 126.31 1,014,454 +3.82(+3.12%)
Sep 06, 2022 122.83 124.02 122.31 122.49 853,530 +0.06(+0.05%)
Sep 02, 2022 124.01 125.03 122.06 122.44 820,092 -1.49(-1.21%)
Sep 01, 2022 121.59 124.23 121.08 123.93 1,228,583 +2.24(+1.84%)
Aug 31, 2022 122.56 123.03 121.47 121.69 1,079,309 -1.04(-0.84%)
Aug 30, 2022 124.01 124.63 122.20 122.73 622,645 -1.91(-1.54%)
Aug 29, 2022 124.07 125.60 122.88 124.64 871,843 +0.26(+0.21%)
Aug 26, 2022 126.05 126.22 124.33 124.38 804,124 -1.47(-1.16%)
Aug 25, 2022 125.50 125.88 124.62 125.85 623,155 +0.50(+0.39%)
Aug 24, 2022 125.37 125.60 124.59 125.35 709,167 +0.35(+0.28%)
Aug 23, 2022 125.67 125.67 124.40 125.00 742,830 -0.71(-0.56%)
Aug 22, 2022 126.62 127.02 125.44 125.71 886,098 -1.40(-1.10%)
Aug 19, 2022 126.76 127.48 126.31 127.11 1,081,906 +0.65(+0.52%)
Aug 18, 2022 126.26 126.89 126.09 126.45 804,633 +0.44(+0.35%)
Aug 17, 2022 127.09 127.36 125.76 126.01 1,252,140 -1.05(-0.82%)
Aug 16, 2022 126.92 127.69 126.67 127.06 695,840 +0.03(+0.02%)
Aug 15, 2022 125.85 127.22 125.29 127.03 759,519 +1.07(+0.85%)
Aug 12, 2022 125.08 126.06 124.99 125.96 1,157,116 +1.47(+1.18%)
Aug 11, 2022 123.71 125.13 123.41 124.48 1,891,340 +1.00(+0.81%)
Aug 10, 2022 124.08 124.51 122.62 123.48 994,819 -0.27(-0.22%)
Aug 09, 2022 121.66 124.03 121.29 123.75 1,068,150 +2.61(+2.16%)
Aug 08, 2022 121.48 122.06 120.56 121.14 581,661 +0.61(+0.50%)
Aug 05, 2022 120.61 120.64 118.87 120.53 783,711 +0.09(+0.08%)
Aug 04, 2022 121.87 122.64 120.33 120.44 844,123 -1.33(-1.09%)
Aug 03, 2022 120.93 122.14 118.60 121.77 1,068,424 +0.48(+0.40%)
Aug 02, 2022 122.38 122.78 121.17 121.28 841,357 -0.48(-0.40%)
Aug 01, 2022 121.30 121.88 120.05 121.77 1,254,112 +0.11(+0.09%)
Jul 29, 2022 120.77 122.31 120.77 121.65 808,351 +1.02(+0.84%)
Jul 28, 2022 118.56 121.08 117.01 120.64 1,379,091 +2.40(+2.03%)
Jul 27, 2022 117.38 118.50 116.80 118.24 757,522 +0.36(+0.31%)
Jul 26, 2022 116.44 118.39 116.44 117.87 590,161 +1.25(+1.07%)
Jul 25, 2022 115.55 116.76 115.13 116.62 640,372 +1.08(+0.94%)
Jul 22, 2022 114.24 115.58 113.91 115.54 704,936 +2.08(+1.84%)
Jul 21, 2022 113.02 113.50 112.20 113.46 1,123,165 +0.06(+0.05%)
Jul 20, 2022 115.84 115.84 113.13 113.40 1,313,750 -2.45(-2.12%)
Jul 19, 2022 116.06 116.64 115.47 115.86 587,116 +0.39(+0.34%)
Jul 18, 2022 116.57 116.72 115.28 115.46 654,323 -1.41(-1.21%)
Jul 15, 2022 117.26 117.28 115.17 116.87 931,320 +0.63(+0.54%)
Jul 14, 2022 114.33 116.44 114.33 116.25 848,164 +0.00(+0.00%)
Jul 13, 2022 116.13 117.43 115.58 116.25 711,078 -0.65(-0.56%)
Jul 12, 2022 117.02 118.83 116.58 116.90 855,694 -0.74(-0.63%)
Jul 11, 2022 115.59 117.64 115.51 117.64 676,873 +1.07(+0.92%)
Jul 08, 2022 117.10 117.20 116.01 116.57 623,421 -0.46(-0.39%)
Jul 07, 2022 118.07 118.64 116.59 117.02 971,418 -0.77(-0.65%)
Jul 06, 2022 116.49 118.27 115.76 117.79 980,911 +1.84(+1.59%)
Jul 05, 2022 120.16 120.16 114.37 115.95 886,651 -4.64(-3.85%)
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.