DTE Energy (NY: DTE )

118.46 USD +0.10 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 118.95 120.09 118.31 118.46 746,502 +0.10(+0.08%)
Jan 20, 2022 118.98 120.23 118.09 118.36 714,335 -0.31(-0.26%)
Jan 19, 2022 118.56 119.59 117.89 118.67 543,576 +0.29(+0.24%)
Jan 18, 2022 118.64 119.14 117.14 118.38 868,164 -1.00(-0.84%)
Jan 14, 2022 119.38 0 -0.45(-0.38%)
Jan 13, 2022 119.55 121.00 119.14 119.83 608,098 +0.62(+0.52%)
Jan 12, 2022 118.61 119.46 117.67 119.21 1,246,725 +0.43(+0.36%)
Jan 11, 2022 120.45 120.50 117.89 118.78 954,780 -1.37(-1.14%)
Jan 10, 2022 119.94 120.16 118.33 120.15 941,639 +0.46(+0.38%)
Jan 07, 2022 118.74 120.55 117.73 119.69 1,023,085 +0.12(+0.10%)
Jan 06, 2022 120.35 120.75 119.04 119.57 874,632 +0.32(+0.27%)
Jan 05, 2022 119.38 120.63 119.22 119.25 695,171 -0.13(-0.11%)
Jan 04, 2022 119.52 120.83 119.29 119.38 762,016 +0.20(+0.17%)
Jan 03, 2022 119.75 119.75 117.77 119.18 713,641 -0.36(-0.30%)
Dec 31, 2021 119.47 120.12 118.63 119.54 565,376 +0.22(+0.18%)
Dec 30, 2021 119.73 119.73 118.79 119.32 387,441 -0.06(-0.05%)
Dec 29, 2021 118.70 119.54 118.31 119.38 452,042 +0.65(+0.55%)
Dec 28, 2021 118.19 118.80 117.77 118.73 500,544 +0.88(+0.75%)
Dec 27, 2021 117.32 117.92 116.50 117.85 415,521 +1.03(+0.88%)
Dec 23, 2021 116.60 117.77 116.33 116.82 643,775 +0.12(+0.10%)
Dec 22, 2021 116.19 117.30 116.11 116.70 420,336 +0.22(+0.19%)
Dec 21, 2021 117.66 118.34 116.00 116.48 992,678 -0.65(-0.55%)
Dec 20, 2021 115.80 117.28 114.48 117.13 885,339 +0.53(+0.45%)
Dec 17, 2021 119.03 119.78 116.34 116.60 1,874,760 -3.73(-3.10%)
Dec 16, 2021 119.84 120.83 119.62 120.33 995,392 +0.73(+0.61%)
Dec 15, 2021 117.63 119.74 117.62 119.60 1,506,364 +2.14(+1.82%)
Dec 14, 2021 117.80 118.00 116.87 117.46 987,063 +0.29(+0.25%)
Dec 13, 2021 115.93 117.78 115.58 117.17 905,864 +0.95(+0.82%)
Dec 10, 2021 115.82 116.52 115.28 116.22 559,542 +0.99(+0.86%)
Dec 09, 2021 114.56 116.06 113.99 115.23 627,103 +0.71(+0.62%)
Dec 08, 2021 115.01 116.17 114.41 114.52 664,177 -0.49(-0.43%)
Dec 07, 2021 113.93 116.03 113.89 115.01 1,289,747 +0.82(+0.72%)
Dec 06, 2021 112.97 115.09 112.72 114.19 1,011,488 +2.30(+2.06%)
Dec 03, 2021 110.63 111.91 109.79 111.89 2,037,809 +1.89(+1.72%)
Dec 02, 2021 109.55 110.98 109.45 110.00 1,472,614 +0.85(+0.78%)
Dec 01, 2021 110.44 111.72 109.09 109.15 1,502,992 +0.81(+0.75%)
Nov 30, 2021 110.63 110.98 108.22 108.34 1,726,191 -3.15(-2.83%)
Nov 29, 2021 111.33 111.90 110.54 111.49 1,401,020 +0.83(+0.75%)
Nov 26, 2021 111.08 111.35 110.15 110.66 784,157 -1.52(-1.35%)
Nov 24, 2021 112.19 112.85 111.60 112.18 945,181 -0.07(-0.06%)
Nov 23, 2021 113.23 113.42 112.16 112.25 1,140,710 -0.69(-0.61%)
Nov 22, 2021 111.15 113.54 110.75 112.94 1,718,105 +1.76(+1.58%)
Nov 19, 2021 111.50 111.50 110.18 111.18 1,661,559 -0.20(-0.18%)
Nov 18, 2021 112.73 111.60 111.03 111.38 1,278,108 -1.37(-1.22%)
Nov 17, 2021 112.65 113.13 111.94 112.75 1,267,447 -0.04(-0.04%)
Nov 16, 2021 113.25 113.80 112.72 112.79 1,166,212 -0.41(-0.36%)
Nov 15, 2021 112.62 113.35 111.90 113.20 1,619,332 +1.24(+1.11%)
Nov 12, 2021 112.46 112.46 111.69 111.96 471,011 -0.53(-0.47%)
Nov 11, 2021 112.99 113.19 111.68 112.49 752,374 -0.68(-0.60%)
Nov 10, 2021 112.50 113.17 1,041,111 +0.67(+0.60%)
Nov 09, 2021 112.28 113.00 111.85 112.50 711,773 +0.17(+0.15%)
Nov 08, 2021 114.28 114.37 112.03 112.33 735,076 -1.80(-1.58%)
Nov 05, 2021 114.09 114.83 113.50 114.13 523,360 +0.73(+0.64%)
Nov 04, 2021 113.32 113.59 112.58 113.40 728,348 +0.14(+0.12%)
Nov 03, 2021 112.62 114.01 112.21 113.26 891,490 +0.18(+0.16%)
Nov 02, 2021 113.22 113.41 111.76 113.08 646,093 +0.11(+0.10%)
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.