Skip to main content

DTE Energy (NY: DTE )

111.80 +0.50 (+0.45%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 113.87 113.95 111.42 112.40 575,693 -1.58(-1.38%)
Dec 29, 2022 113.49 114.53 113.42 113.97 554,743 +0.92(+0.81%)
Dec 28, 2022 114.17 114.91 112.90 113.06 630,965 -0.97(-0.85%)
Dec 27, 2022 113.71 114.37 113.14 114.02 606,242 +0.66(+0.58%)
Dec 23, 2022 111.26 113.39 111.26 113.36 743,272 +1.71(+1.53%)
Dec 22, 2022 112.20 112.20 109.73 111.65 1,588,000 -0.65(-0.58%)
Dec 21, 2022 111.02 112.32 110.79 112.30 1,059,369 +1.87(+1.70%)
Dec 20, 2022 110.07 110.98 109.26 110.43 1,400,159 +0.28(+0.25%)
Dec 19, 2022 110.62 111.37 109.65 110.15 925,885 -0.61(-0.55%)
Dec 16, 2022 111.72 112.04 109.63 110.76 3,260,852 -2.24(-1.98%)
Dec 15, 2022 114.02 114.48 112.28 113.00 1,496,429 -1.41(-1.24%)
Dec 14, 2022 114.71 115.91 113.61 114.41 2,264,426 +0.13(+0.12%)
Dec 13, 2022 115.48 116.12 112.96 114.28 1,673,295 +0.29(+0.26%)
Dec 12, 2022 112.08 114.02 111.45 113.98 1,113,880 +2.81(+2.53%)
Dec 09, 2022 111.28 112.15 110.88 111.17 1,535,232 -0.45(-0.40%)
Dec 08, 2022 109.90 111.86 109.25 111.62 1,783,702 +3.08(+2.84%)
Dec 07, 2022 109.77 110.73 108.29 108.54 1,035,230 -1.38(-1.26%)
Dec 06, 2022 108.14 110.03 107.93 109.92 1,397,033 +1.72(+1.59%)
Dec 05, 2022 108.34 109.29 107.96 108.20 1,895,337 -0.95(-0.87%)
Dec 02, 2022 109.10 109.38 108.32 109.15 1,391,998 -1.01(-0.91%)
Dec 01, 2022 111.07 112.18 110.11 110.16 2,077,794 +0.10(+0.09%)
Nov 30, 2022 107.86 110.52 107.59 110.06 3,718,352 +1.78(+1.65%)
Nov 29, 2022 108.87 109.37 107.64 108.27 1,274,646 -1.11(-1.01%)
Nov 28, 2022 108.06 109.78 108.03 109.38 2,072,039 +0.49(+0.45%)
Nov 25, 2022 109.01 109.50 108.72 108.89 407,911 +0.28(+0.25%)
Nov 23, 2022 107.04 108.65 106.88 108.61 1,018,249 +0.78(+0.72%)
Nov 22, 2022 107.84 109.00 107.29 107.83 1,502,613 +0.64(+0.59%)
Nov 21, 2022 108.99 108.99 106.25 107.20 3,127,852 -1.52(-1.40%)
Nov 18, 2022 108.62 110.52 108.52 108.72 2,424,776 +1.29(+1.20%)
Nov 17, 2022 108.17 108.54 107.01 107.43 1,543,387 -1.84(-1.68%)
Nov 16, 2022 108.60 110.04 108.56 109.27 1,706,028 +0.66(+0.61%)
Nov 15, 2022 108.34 109.31 107.25 108.60 1,328,313 +1.36(+1.26%)
Nov 14, 2022 108.69 109.69 107.08 107.25 1,988,417 -1.15(-1.06%)
Nov 11, 2022 110.14 110.65 107.37 108.39 1,511,629 -1.21(-1.11%)
Nov 10, 2022 107.77 109.83 105.66 109.61 1,973,616 +4.52(+4.31%)
Nov 09, 2022 105.54 105.84 104.84 105.08 1,320,708 -0.45(-0.43%)
Nov 08, 2022 105.66 106.39 104.92 105.54 1,551,450 +0.55(+0.52%)
Nov 07, 2022 106.70 106.95 103.67 104.99 990,298 -1.63(-1.53%)
Nov 04, 2022 106.31 107.27 105.24 106.62 2,265,205 +0.50(+0.47%)
Nov 03, 2022 104.58 106.96 103.51 106.12 1,031,286 +0.80(+0.76%)
Nov 02, 2022 106.47 105.18 105.32 1,954,709 -1.43(-1.34%)
Nov 01, 2022 106.89 107.70 106.05 106.75 1,287,707 +0.40(+0.37%)
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%)
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.