Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DTE Energy (NY: DTE )

112.75 +0.84 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 107.49 107.53 105.62 106.36 2,615,565 -1.45(-1.35%)
Oct 28, 2022 104.01 108.03 103.72 107.81 1,670,504 +4.14(+3.99%)
Oct 27, 2022 104.14 106.36 103.34 103.67 2,752,319 +0.05(+0.05%)
Oct 26, 2022 104.23 104.37 102.89 103.62 1,944,891 +0.09(+0.09%)
Oct 25, 2022 102.02 103.75 101.71 103.53 2,403,268 +1.55(+1.52%)
Oct 24, 2022 102.41 103.09 100.79 101.98 2,147,315 +0.05(+0.05%)
Oct 21, 2022 100.79 102.32 99.68 101.93 2,925,003 +1.48(+1.47%)
Oct 20, 2022 102.96 102.96 99.98 100.45 2,124,258 -2.60(-2.52%)
Oct 19, 2022 102.91 103.85 102.24 103.05 1,693,449 -1.19(-1.15%)
Oct 18, 2022 102.91 104.48 102.64 104.25 2,673,674 +2.74(+2.70%)
Oct 17, 2022 100.47 102.27 100.44 101.51 2,069,916 +2.37(+2.39%)
Oct 14, 2022 102.00 102.64 98.37 99.14 2,918,444 -1.91(-1.89%)
Oct 13, 2022 96.64 101.33 95.47 101.04 3,722,106 +3.32(+3.40%)
Oct 12, 2022 100.77 100.88 97.68 97.72 2,275,832 -3.12(-3.09%)
Oct 11, 2022 100.70 102.00 100.05 100.84 2,774,026 -0.06(-0.06%)
Oct 10, 2022 102.17 102.84 100.82 100.90 3,613,923 -1.07(-1.05%)
Oct 07, 2022 105.03 105.18 101.20 101.97 2,839,467 -3.06(-2.91%)
Oct 06, 2022 109.56 109.66 104.98 105.03 2,088,698 -5.12(-4.65%)
Oct 05, 2022 111.34 111.34 108.89 110.15 1,492,025 -2.39(-2.12%)
Oct 04, 2022 110.95 113.24 110.23 112.54 1,274,564 +1.61(+1.45%)
Oct 03, 2022 111.28 111.94 109.21 110.93 2,200,516 +1.78(+1.63%)
Sep 30, 2022 112.75 113.21 109.14 109.14 2,521,856 -3.01(-2.68%)
Sep 29, 2022 116.32 116.51 112.02 112.15 1,327,820 -4.69(-4.01%)
Sep 28, 2022 116.85 117.53 114.99 116.84 1,039,442 +1.38(+1.20%)
Sep 27, 2022 117.20 117.60 114.81 115.45 1,405,629 -1.24(-1.06%)
Sep 26, 2022 118.71 118.91 115.56 116.69 1,406,499 -2.51(-2.11%)
Sep 23, 2022 118.91 119.60 117.71 119.21 989,750 -0.87(-0.73%)
Sep 22, 2022 119.85 121.00 119.42 120.08 1,357,744 -0.01(-0.01%)
Sep 21, 2022 122.83 123.57 120.07 120.09 1,861,704 -1.97(-1.62%)
Sep 20, 2022 123.42 123.60 121.14 122.06 2,245,712 -2.12(-1.70%)
Sep 19, 2022 122.63 124.39 122.36 124.18 1,251,551 +0.95(+0.77%)
Sep 16, 2022 122.63 123.90 122.63 123.23 2,231,407 +0.18(+0.14%)
Sep 15, 2022 125.68 125.68 122.94 123.06 2,114,030 -3.25(-2.57%)
Sep 14, 2022 125.71 127.40 125.46 126.31 1,106,258 +1.01(+0.80%)
Sep 13, 2022 127.33 127.68 124.44 125.30 1,215,185 -2.82(-2.20%)
Sep 12, 2022 127.91 128.74 127.40 128.12 874,576 +0.44(+0.35%)
Sep 09, 2022 126.82 127.95 126.26 127.67 829,715 +0.77(+0.61%)
Sep 08, 2022 127.05 127.90 126.34 126.90 978,741 -0.57(-0.45%)
Sep 07, 2022 124.36 127.55 124.36 127.47 1,005,205 +3.85(+3.12%)
Sep 06, 2022 123.96 125.16 123.43 123.62 845,748 +0.06(+0.05%)
Sep 02, 2022 125.15 126.18 123.18 123.56 812,615 -1.51(-1.21%)
Sep 01, 2022 122.71 125.37 122.20 125.07 1,217,382 +2.26(+1.84%)
Aug 31, 2022 123.69 124.16 122.58 122.81 1,069,469 -1.05(-0.84%)
Aug 30, 2022 125.15 125.78 123.33 123.86 616,968 -1.93(-1.54%)
Aug 29, 2022 125.21 126.76 124.01 125.79 863,894 +0.26(+0.21%)
Aug 26, 2022 127.21 127.38 125.48 125.53 796,792 -1.48(-1.16%)
Aug 25, 2022 126.66 127.04 125.77 127.00 617,473 +0.50(+0.39%)
Aug 24, 2022 126.52 126.76 125.73 126.50 702,701 +0.36(+0.28%)
Aug 23, 2022 126.83 126.83 125.55 126.15 736,057 -0.72(-0.56%)
Aug 22, 2022 127.79 128.19 126.60 126.86 878,019 -1.41(-1.10%)
Aug 19, 2022 127.93 128.65 127.47 128.28 1,072,041 +0.66(+0.52%)
Aug 18, 2022 127.42 128.06 127.25 127.62 797,296 +0.44(+0.35%)
Aug 17, 2022 128.26 128.53 126.92 127.17 1,240,724 -1.06(-0.82%)
Aug 16, 2022 128.09 128.87 127.83 128.23 689,496 +0.03(+0.02%)
Aug 15, 2022 127.00 128.39 126.44 128.20 752,594 +1.08(+0.85%)
Aug 12, 2022 126.23 127.22 126.14 127.12 1,146,566 +1.49(+1.18%)
Aug 11, 2022 124.85 126.28 124.55 125.63 1,874,096 +1.01(+0.81%)
Aug 10, 2022 125.22 125.65 123.75 124.62 985,749 -0.27(-0.22%)
Aug 09, 2022 122.78 125.17 122.41 124.89 1,058,411 +2.64(+2.16%)
Aug 08, 2022 122.59 123.19 121.67 122.25 576,357 +0.61(+0.50%)
Aug 05, 2022 121.72 121.75 119.97 121.64 776,566 +0.09(+0.08%)
Aug 04, 2022 122.99 123.77 121.44 121.55 836,427 -1.34(-1.09%)
Aug 03, 2022 122.04 123.26 119.69 122.89 1,058,683 +0.49(+0.40%)
Aug 02, 2022 123.51 123.91 122.28 122.40 833,686 -0.49(-0.40%)
Aug 01, 2022 122.42 123.00 121.15 122.89 1,242,678 +0.11(+0.09%)
Jul 29, 2022 121.88 123.43 121.88 122.77 800,981 +1.03(+0.84%)
Jul 28, 2022 119.66 122.19 118.09 121.75 1,366,517 +2.42(+2.03%)
Jul 27, 2022 118.46 119.59 117.87 119.33 750,615 +0.37(+0.31%)
Jul 26, 2022 117.52 119.48 117.51 118.96 584,780 +1.26(+1.07%)
Jul 25, 2022 116.61 117.84 116.19 117.69 634,534 +1.09(+0.94%)
Jul 22, 2022 115.29 116.64 114.95 116.60 698,509 +2.10(+1.83%)
Jul 21, 2022 114.06 114.54 113.23 114.50 1,112,925 +0.06(+0.05%)
Jul 20, 2022 116.90 116.90 114.17 114.44 1,301,772 -2.48(-2.12%)
Jul 19, 2022 117.13 117.71 116.54 116.92 581,763 +0.39(+0.34%)
Jul 18, 2022 117.64 117.80 116.34 116.53 648,357 -1.42(-1.21%)
Jul 15, 2022 118.34 118.35 116.23 117.95 922,828 +0.63(+0.54%)
Jul 14, 2022 115.39 117.51 115.38 117.32 840,431 +0.00(+0.00%)
Jul 13, 2022 117.19 118.52 116.65 117.32 704,595 -0.66(-0.56%)
Jul 12, 2022 118.10 119.92 117.66 117.98 847,892 -0.74(-0.63%)
Jul 11, 2022 116.66 118.72 116.57 118.72 670,702 +1.08(+0.92%)
Jul 08, 2022 118.17 118.28 117.08 117.64 617,737 -0.46(-0.39%)
Jul 07, 2022 119.16 119.73 117.66 118.10 962,562 -0.77(-0.65%)
Jul 06, 2022 117.56 119.36 116.83 118.87 971,968 +1.86(+1.59%)
Jul 05, 2022 121.27 121.27 115.42 117.02 878,567 -4.68(-3.85%)
Jul 01, 2022 119.97 121.89 119.17 121.70 1,068,953 +2.27(+1.90%)
Jun 30, 2022 118.19 119.93 117.84 119.43 1,296,983 +0.66(+0.56%)
Jun 29, 2022 118.32 119.10 117.95 118.77 848,095 +0.77(+0.66%)
Jun 28, 2022 117.88 118.89 117.40 118.00 904,827 +0.83(+0.71%)
Jun 27, 2022 115.48 117.44 115.24 117.17 756,271 +1.36(+1.17%)
Jun 24, 2022 113.66 116.34 113.66 115.81 1,122,762 +2.39(+2.11%)
Jun 23, 2022 111.60 113.45 111.38 113.42 1,205,163 +2.33(+2.09%)
Jun 22, 2022 109.50 111.62 109.50 111.09 1,143,634 +0.72(+0.65%)
Jun 21, 2022 109.34 110.97 109.07 110.37 1,198,779 +1.34(+1.23%)
Jun 17, 2022 110.69 110.70 107.65 109.04 2,361,114 -0.84(-0.76%)
Jun 16, 2022 110.12 110.14 108.31 109.87 1,628,202 -1.62(-1.45%)
Jun 15, 2022 112.21 113.02 110.28 111.49 1,345,855 +0.09(+0.08%)
Jun 14, 2022 114.26 114.61 109.78 111.40 1,435,673 -2.71(-2.38%)
Jun 13, 2022 117.83 118.27 113.62 114.11 979,890 -5.13(-4.31%)
Jun 10, 2022 118.86 120.36 118.34 119.24 776,090 -0.88(-0.73%)
Jun 09, 2022 122.89 123.39 120.06 120.12 796,120 -2.77(-2.25%)
Jun 08, 2022 124.70 124.83 122.80 122.89 698,551 -2.48(-1.98%)
Jun 07, 2022 123.65 125.58 123.21 125.37 953,041 +1.38(+1.12%)
Jun 06, 2022 123.75 124.69 123.21 123.98 646,247 +0.45(+0.36%)
Jun 03, 2022 123.96 124.39 123.28 123.54 450,205 -0.66(-0.53%)
Jun 02, 2022 124.22 124.39 122.12 124.19 591,606 +0.22(+0.17%)
Jun 01, 2022 124.40 124.69 122.89 123.98 966,853 -0.14(-0.11%)
May 31, 2022 124.44 125.10 123.27 124.12 1,247,389 -1.49(-1.18%)
May 27, 2022 124.16 125.64 123.98 125.60 996,721 +1.04(+0.83%)
May 26, 2022 125.16 126.08 124.42 124.56 749,981 +0.16(+0.13%)
May 25, 2022 125.62 125.98 123.76 124.41 1,377,856 -1.05(-0.83%)
May 24, 2022 122.57 125.88 122.30 125.45 1,149,675 +3.13(+2.56%)
May 23, 2022 122.77 122.77 120.61 122.32 1,538,101 +1.94(+1.61%)
May 20, 2022 120.97 121.01 118.85 120.38 1,815,605 -0.09(-0.08%)
May 19, 2022 119.61 120.99 118.59 120.48 1,674,792 +0.48(+0.40%)
May 18, 2022 122.22 122.22 119.71 120.00 2,206,758 -1.22(-1.00%)
May 17, 2022 122.61 122.61 120.30 121.22 2,026,295 -0.71(-0.58%)
May 16, 2022 121.78 122.41 120.86 121.93 932,266 +0.52(+0.43%)
May 13, 2022 121.09 121.81 119.63 121.40 816,971 +1.03(+0.85%)
May 12, 2022 121.58 122.17 119.36 120.38 934,209 -1.31(-1.08%)
May 11, 2022 120.31 123.24 120.25 121.68 989,803 +1.59(+1.32%)
May 10, 2022 121.45 123.11 119.24 120.09 980,708 -1.04(-0.86%)
May 09, 2022 120.81 122.38 119.54 121.13 908,098 -0.15(-0.12%)
May 06, 2022 119.92 121.58 119.69 121.28 1,287,779 +0.80(+0.66%)
May 05, 2022 122.05 122.90 119.50 120.49 1,621,003 -1.81(-1.48%)
May 04, 2022 122.04 122.57 121.11 122.29 1,592,674 +1.08(+0.89%)
May 03, 2022 120.95 123.15 120.59 121.22 1,473,381 +0.81(+0.68%)
May 02, 2022 123.62 124.52 119.01 120.40 1,323,965 -2.15(-1.76%)
Apr 29, 2022 126.07 126.42 122.39 122.55 1,440,104 -4.19(-3.31%)
Apr 28, 2022 125.32 127.59 124.86 126.74 1,057,568 +1.08(+0.86%)
Apr 27, 2022 126.37 127.19 124.93 125.67 817,369 -0.14(-0.11%)
Apr 26, 2022 126.30 128.28 125.72 125.81 747,581 -1.10(-0.87%)
Apr 25, 2022 128.28 128.45 125.54 126.91 951,061 -1.04(-0.81%)
Apr 22, 2022 129.10 129.34 127.87 127.95 710,172 -1.37(-1.06%)
Apr 21, 2022 130.03 131.15 129.13 129.32 1,087,840 -0.79(-0.60%)
Apr 20, 2022 129.72 130.73 129.47 130.11 839,525 +1.26(+0.98%)
Apr 19, 2022 128.62 129.06 127.65 128.85 585,905 +0.56(+0.44%)
Apr 18, 2022 128.47 129.09 127.47 128.29 693,560 +0.00(+0.00%)
Apr 14, 2022 127.65 129.08 127.65 128.29 873,762 +0.51(+0.40%)
Apr 13, 2022 129.06 129.23 126.68 127.78 1,148,299 -1.14(-0.89%)
Apr 12, 2022 127.77 129.39 126.80 128.92 988,473 +0.93(+0.72%)
Apr 11, 2022 128.77 129.54 127.28 128.00 975,336 -0.46(-0.36%)
Apr 08, 2022 128.05 128.85 126.71 128.46 1,077,032 +0.95(+0.75%)
Apr 07, 2022 128.50 128.86 126.61 127.50 1,410,707 -1.20(-0.93%)
Apr 06, 2022 126.02 129.05 125.82 128.70 1,650,126 +3.11(+2.47%)
Apr 05, 2022 125.19 127.31 125.16 125.59 937,841 +0.62(+0.49%)
Apr 04, 2022 125.46 125.46 123.36 124.98 762,986 -1.23(-0.97%)
Apr 01, 2022 123.55 126.23 123.05 126.20 963,636 +2.55(+2.07%)
Mar 31, 2022 123.67 125.62 123.42 123.65 1,228,652 -0.33(-0.26%)
Mar 30, 2022 122.33 124.14 121.80 123.98 1,172,278 +1.84(+1.51%)
Mar 29, 2022 121.58 122.42 120.96 122.13 962,065 +0.83(+0.69%)
Mar 28, 2022 121.35 121.53 120.11 121.30 879,963 -0.14(-0.12%)
Mar 25, 2022 119.80 121.44 119.46 121.44 551,429 +1.93(+1.61%)
Mar 24, 2022 118.94 119.95 118.72 119.52 787,214 +0.78(+0.65%)
Mar 23, 2022 117.57 119.25 117.03 118.74 1,125,454 +1.17(+0.99%)
Mar 22, 2022 119.05 119.09 117.36 117.57 1,717,102 -1.30(-1.09%)
Mar 21, 2022 117.75 119.81 117.75 118.87 1,506,556 +0.96(+0.82%)
Mar 18, 2022 118.97 119.34 117.56 117.91 2,511,748 -0.77(-0.65%)
Mar 17, 2022 119.01 119.45 117.95 118.68 1,321,224 -0.01(-0.01%)
Mar 16, 2022 118.41 119.02 116.36 118.69 1,511,389 +0.03(+0.02%)
Mar 15, 2022 118.92 119.36 117.35 118.66 1,292,212 +1.15(+0.98%)
Mar 14, 2022 118.69 119.50 116.91 117.51 986,493 -0.42(-0.35%)
Mar 11, 2022 117.67 118.98 117.41 117.92 1,402,587 -0.31(-0.26%)
Mar 10, 2022 115.64 118.55 115.33 118.23 1,382,166 +2.11(+1.82%)
Mar 09, 2022 117.91 118.28 115.55 116.12 1,473,999 -1.06(-0.90%)
Mar 08, 2022 118.52 119.11 117.14 117.18 1,119,087 -0.87(-0.74%)
Mar 07, 2022 118.74 119.15 117.14 118.06 1,305,243 -0.71(-0.60%)
Mar 04, 2022 115.50 118.92 115.50 118.77 926,619 +2.48(+2.13%)
Mar 03, 2022 113.78 117.07 113.78 116.29 1,251,005 +2.64(+2.32%)
Mar 02, 2022 111.37 114.02 111.10 113.65 1,051,911 +2.20(+1.97%)
Mar 01, 2022 112.73 113.77 110.69 111.45 1,549,130 -1.48(-1.31%)
Feb 28, 2022 111.92 113.54 111.51 112.93 1,768,839 -0.33(-0.29%)
Feb 25, 2022 110.81 113.30 111.31 113.26 1,497,091 +3.91(+3.58%)
Feb 24, 2022 108.22 109.78 106.72 109.35 1,991,969 +0.45(+0.41%)
Feb 23, 2022 109.95 110.51 108.72 108.91 1,064,830 -0.99(-0.90%)
Feb 22, 2022 111.19 111.54 109.45 109.90 1,052,017 -0.95(-0.85%)
Feb 18, 2022 110.85 0 +0.74(+0.67%)
Feb 17, 2022 107.81 110.64 107.44 110.11 1,960,642 +1.91(+1.77%)
Feb 16, 2022 107.97 108.77 106.88 108.19 1,702,726 +0.17(+0.15%)
Feb 15, 2022 109.97 110.50 107.59 108.03 1,719,524 +0.24(+0.22%)
Feb 14, 2022 108.46 109.33 107.38 107.78 1,765,879 -0.10(-0.09%)
Feb 11, 2022 108.16 109.59 107.73 107.89 884,240 +0.26(+0.24%)
Feb 10, 2022 110.49 111.42 107.33 107.62 2,011,624 -4.31(-3.85%)
Feb 09, 2022 112.03 112.56 111.53 111.94 938,251 +0.55(+0.49%)
Feb 08, 2022 111.83 112.11 110.94 111.39 664,627 +0.31(+0.28%)
Feb 07, 2022 111.44 111.44 110.01 111.08 1,051,868 -0.37(-0.33%)
Feb 04, 2022 110.91 111.92 110.52 111.45 1,021,823 -0.06(-0.05%)
Feb 03, 2022 111.75 111.51 938,658 -0.16(-0.14%)
Feb 02, 2022 109.70 112.14 109.42 111.67 1,081,974 +1.62(+1.48%)
Feb 01, 2022 111.09 111.67 108.84 110.04 1,062,121 -1.81(-1.62%)
Jan 31, 2022 110.88 111.92 111.85 1,203,086 +0.18(+0.16%)
Jan 28, 2022 110.90 111.62 110.16 111.67 946,930 +0.40(+0.36%)
Jan 27, 2022 110.53 112.32 110.33 111.28 1,478,727 +1.51(+1.38%)
Jan 26, 2022 109.15 110.78 108.72 109.76 1,508,138 +0.51(+0.47%)
Jan 25, 2022 107.23 109.94 107.23 109.25 1,561,329 +0.70(+0.64%)
Jan 24, 2022 109.59 110.39 105.71 108.55 1,321,141 -1.47(-1.33%)
Jan 21, 2022 110.48 111.53 109.88 110.02 803,757 +0.09(+0.08%)
Jan 20, 2022 110.50 111.67 109.68 109.93 769,123 -0.29(-0.26%)
Jan 19, 2022 110.11 111.07 109.49 110.22 585,267 +0.27(+0.25%)
Jan 18, 2022 110.19 110.65 108.80 109.95 934,751 -0.93(-0.84%)
Jan 14, 2022 110.88 0 -0.42(-0.38%)
Jan 13, 2022 111.03 112.38 110.65 111.29 654,738 +0.58(+0.52%)
Jan 12, 2022 110.16 110.95 109.28 110.72 1,342,347 +0.40(+0.36%)
Jan 11, 2022 111.87 111.92 109.49 110.32 1,028,010 -1.27(-1.14%)
Jan 10, 2022 111.40 111.64 109.91 111.59 1,013,861 +0.43(+0.38%)
Jan 07, 2022 110.28 111.96 109.34 111.16 1,101,554 +0.11(+0.10%)
Jan 06, 2022 111.78 112.15 110.56 111.05 941,715 +0.30(+0.27%)
Jan 05, 2022 110.88 112.04 110.73 110.75 748,489 -0.12(-0.11%)
Jan 04, 2022 111.01 112.22 110.79 110.88 820,461 +0.19(+0.17%)
Jan 03, 2022 111.22 111.22 109.38 110.69 768,376 -0.34(-0.30%)
Dec 31, 2021 110.96 111.56 110.18 111.03 608,739 +0.21(+0.18%)
Dec 30, 2021 111.20 111.20 110.33 110.82 417,157 -0.06(-0.05%)
Dec 29, 2021 110.24 111.02 109.88 110.88 486,713 +0.60(+0.55%)
Dec 28, 2021 109.77 110.34 109.38 110.27 538,935 +0.82(+0.75%)
Dec 27, 2021 108.96 109.52 108.20 109.45 447,390 +0.96(+0.88%)
Dec 23, 2021 108.29 109.38 108.04 108.50 693,151 +0.11(+0.10%)
Dec 22, 2021 107.91 108.94 107.84 108.39 452,575 +0.20(+0.19%)
Dec 21, 2021 109.28 109.91 107.74 108.18 1,068,815 -0.60(-0.55%)
Dec 20, 2021 107.55 108.93 106.33 108.79 953,243 +0.49(+0.45%)
Dec 17, 2021 110.55 111.25 108.05 108.29 2,018,551 -2.64(-2.38%)
Dec 16, 2021 110.48 111.40 110.28 110.94 1,079,678 +0.67(+0.61%)
Dec 15, 2021 108.45 110.39 108.44 110.26 1,633,917 +1.97(+1.82%)
Dec 14, 2021 108.60 108.79 107.75 108.29 1,070,644 +0.27(+0.25%)
Dec 13, 2021 106.88 108.58 106.56 108.02 982,569 +0.88(+0.82%)
Dec 10, 2021 106.78 107.42 106.28 107.15 606,922 +0.91(+0.86%)
Dec 09, 2021 105.62 107.00 105.09 106.23 680,203 +0.65(+0.62%)
Dec 08, 2021 106.03 107.10 105.48 105.58 720,417 -0.45(-0.43%)
Dec 07, 2021 105.04 106.97 105.00 106.03 1,398,958 +0.76(+0.72%)
Dec 06, 2021 104.15 106.11 103.92 105.28 1,097,137 +2.12(+2.06%)
Dec 03, 2021 101.99 103.17 101.22 103.16 2,210,363 +1.74(+1.72%)
Dec 02, 2021 101.00 102.32 100.91 101.41 1,597,309 +0.78(+0.78%)
Dec 01, 2021 101.82 103.00 100.57 100.63 1,630,260 +0.75(+0.75%)
Nov 30, 2021 101.99 102.32 99.77 99.88 1,872,358 -2.90(-2.82%)
Nov 29, 2021 102.64 103.16 101.91 102.79 1,519,653 +0.77(+0.75%)
Nov 26, 2021 102.41 102.66 101.55 102.02 850,556 -1.40(-1.36%)
Nov 24, 2021 103.43 104.04 102.89 103.42 1,025,215 -0.06(-0.06%)
Nov 23, 2021 104.39 104.56 103.40 103.49 1,237,301 -0.64(-0.61%)
Nov 22, 2021 102.47 104.68 102.11 104.12 1,863,588 +1.62(+1.58%)
Nov 19, 2021 102.80 102.80 101.57 102.50 1,802,254 -0.18(-0.18%)
Nov 18, 2021 103.93 102.89 102.36 102.69 1,386,333 -1.26(-1.22%)
Nov 17, 2021 103.86 104.30 103.20 103.95 1,374,770 -0.04(-0.04%)
Nov 16, 2021 104.41 104.92 103.92 103.98 1,264,962 -0.38(-0.36%)
Nov 15, 2021 103.83 104.50 103.17 104.36 1,756,451 +1.14(+1.11%)
Nov 12, 2021 103.68 103.68 102.97 103.22 510,894 -0.49(-0.47%)
Nov 11, 2021 104.17 104.35 102.97 103.71 816,082 -0.63(-0.60%)
Nov 10, 2021 103.72 104.33 1,129,268 +0.62(+0.59%)
Nov 09, 2021 103.52 104.18 103.12 103.72 772,043 +0.16(+0.15%)
Nov 08, 2021 105.36 105.44 103.28 103.56 797,319 -1.66(-1.58%)
Nov 05, 2021 105.18 105.87 104.64 105.22 567,676 +0.67(+0.64%)
Nov 04, 2021 104.47 104.72 103.80 104.55 790,021 +0.13(+0.12%)
Nov 03, 2021 103.83 105.11 103.45 104.42 966,978 +0.17(+0.16%)
Nov 02, 2021 104.38 104.56 103.03 104.25 700,801 +0.10(+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.