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

DTE Energy (NY: DTE )

111.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 106.64 107.24 105.63 107.04 1,622,609 +0.75(+0.71%)
Jun 29, 2023 105.24 107.08 104.94 106.29 1,687,524 +0.27(+0.26%)
Jun 28, 2023 107.62 107.62 105.44 106.02 2,031,727 -1.65(-1.54%)
Jun 27, 2023 107.54 108.36 107.42 107.67 957,364 +0.17(+0.15%)
Jun 26, 2023 107.36 107.96 106.30 107.51 1,274,720 +0.49(+0.46%)
Jun 23, 2023 110.20 110.20 106.58 107.02 2,257,319 -2.86(-2.60%)
Jun 22, 2023 110.91 111.42 109.23 109.88 1,212,952 -0.66(-0.60%)
Jun 21, 2023 109.68 110.86 108.49 110.54 1,635,857 +0.42(+0.38%)
Jun 20, 2023 111.19 111.26 109.98 110.13 1,839,004 -0.91(-0.82%)
Jun 16, 2023 111.46 112.05 110.81 111.03 5,010,525 +0.21(+0.18%)
Jun 15, 2023 109.68 111.07 109.08 110.83 1,906,479 +1.81(+1.66%)
May 08, 2023 108.75 109.74 108.22 109.01 820,725 -0.35(-0.32%)
May 05, 2023 108.26 109.36 108.26 109.36 853,284 +0.66(+0.60%)
May 04, 2023 107.94 108.95 107.05 108.70 778,866 +1.01(+0.94%)
May 03, 2023 108.44 109.13 107.34 107.69 888,256 +0.03(+0.03%)
May 02, 2023 109.17 109.17 107.08 107.66 970,932 -1.31(-1.20%)
May 01, 2023 108.05 109.90 107.81 108.98 1,131,953 +0.53(+0.49%)
Apr 28, 2023 109.40 110.13 107.34 108.44 1,128,200 -1.00(-0.92%)
Apr 27, 2023 108.48 111.93 108.48 109.45 1,167,723 +0.46(+0.42%)
Apr 26, 2023 110.06 111.04 108.94 108.98 1,079,396 -1.78(-1.60%)
Apr 25, 2023 110.32 111.55 109.93 110.76 820,756 +0.45(+0.41%)
Apr 24, 2023 109.71 110.42 108.98 110.31 611,006 +0.63(+0.57%)
Apr 21, 2023 110.28 110.30 108.94 109.68 554,153 +0.31(+0.28%)
Apr 20, 2023 109.01 109.55 108.28 109.37 1,118,676 +0.54(+0.50%)
Apr 19, 2023 108.66 109.51 108.20 108.83 856,543 +0.74(+0.69%)
Apr 18, 2023 108.47 108.80 107.66 108.09 1,162,046 -0.64(-0.59%)
Apr 17, 2023 109.29 109.83 107.83 108.72 1,059,569 -0.27(-0.25%)
Apr 14, 2023 108.47 109.35 108.08 109.00 1,469,992 -0.19(-0.18%)
Apr 13, 2023 109.14 109.84 107.34 109.19 1,558,972 -0.52(-0.47%)
Apr 12, 2023 110.01 110.59 109.24 109.71 1,554,259 -0.18(-0.17%)
Apr 11, 2023 109.63 110.30 109.13 109.89 1,033,860 +0.31(+0.28%)
Apr 10, 2023 109.15 109.83 108.26 109.58 1,222,069 -0.25(-0.23%)
Apr 06, 2023 108.79 109.99 108.48 109.83 1,818,168 +1.66(+1.53%)
Apr 05, 2023 105.28 108.67 105.28 108.17 1,256,549 +3.30(+3.15%)
Apr 04, 2023 105.19 105.47 104.48 104.88 1,515,827 -0.27(-0.26%)
Apr 03, 2023 105.27 105.94 104.16 105.15 1,662,026 -0.53(-0.50%)
Mar 31, 2023 105.00 105.74 104.43 105.68 1,755,441 +0.82(+0.78%)
Mar 30, 2023 104.51 105.17 104.36 104.86 870,767 +0.72(+0.69%)
Mar 29, 2023 103.01 104.73 103.01 104.13 969,526 +1.63(+1.59%)
Mar 28, 2023 101.91 103.63 101.59 102.50 953,175 +0.54(+0.53%)
Mar 27, 2023 103.65 104.06 101.51 101.96 1,550,566 -1.02(-0.99%)
Mar 24, 2023 99.32 103.02 99.23 102.98 1,060,312 +3.95(+3.98%)
Mar 23, 2023 100.15 101.05 98.66 99.04 946,217 -1.27(-1.27%)
Mar 22, 2023 102.10 102.73 100.30 100.31 1,093,685 -2.23(-2.17%)
Mar 21, 2023 104.62 104.62 101.06 102.54 1,332,756 -2.03(-1.95%)
Mar 20, 2023 103.54 105.00 103.54 104.58 1,805,837 +1.31(+1.27%)
Mar 17, 2023 104.26 104.63 102.69 103.26 2,466,582 -1.19(-1.13%)
Mar 16, 2023 103.86 105.26 103.33 104.45 1,443,982 +0.24(+0.23%)
Mar 15, 2023 102.63 105.11 101.92 104.21 1,779,663 +1.42(+1.39%)
Mar 14, 2023 103.02 103.63 101.58 102.78 1,410,878 +0.58(+0.57%)
Mar 13, 2023 100.02 104.33 99.70 102.20 1,656,965 +2.29(+2.29%)
Mar 10, 2023 102.37 102.51 99.27 99.92 1,206,171 -2.15(-2.11%)
Mar 09, 2023 103.11 104.03 101.64 102.07 1,329,895 -0.57(-0.56%)
Mar 08, 2023 101.65 102.78 101.35 102.64 1,310,784 +0.98(+0.97%)
Mar 07, 2023 104.16 104.35 100.95 101.66 2,789,736 -2.51(-2.41%)
Mar 06, 2023 104.44 105.46 103.91 104.16 1,447,507 -0.41(-0.39%)
Mar 03, 2023 103.58 104.77 102.80 104.57 1,463,835 +0.95(+0.91%)
Mar 02, 2023 102.02 103.63 101.82 103.63 1,977,858 +1.43(+1.40%)
Mar 01, 2023 103.88 104.15 101.47 102.19 1,997,233 -2.73(-2.60%)
Feb 28, 2023 106.15 106.51 104.63 104.92 2,130,982 -1.75(-1.64%)
Feb 27, 2023 108.59 109.11 106.37 106.67 1,437,057 -1.40(-1.29%)
Feb 24, 2023 106.53 108.16 105.81 108.06 1,824,764 +0.65(+0.61%)
Feb 23, 2023 109.89 109.89 106.61 107.41 1,305,924 -0.47(-0.43%)
Feb 22, 2023 108.62 108.91 107.35 107.88 1,452,726 -0.41(-0.38%)
Feb 21, 2023 109.76 109.79 107.99 108.29 1,342,355 -1.97(-1.79%)
Feb 17, 2023 108.70 110.72 108.25 110.26 1,072,701 +1.82(+1.68%)
Feb 16, 2023 108.22 108.96 107.03 108.45 1,220,928 -0.78(-0.71%)
Feb 15, 2023 108.16 109.42 107.98 109.22 1,042,209 +0.49(+0.45%)
Feb 14, 2023 109.00 109.42 108.40 108.73 1,288,185 -0.33(-0.30%)
Feb 13, 2023 108.71 109.22 108.41 109.06 619,485 +0.34(+0.32%)
Feb 10, 2023 107.40 108.73 107.13 108.71 929,478 +1.61(+1.50%)
Feb 09, 2023 107.61 108.25 106.82 107.11 1,710,712 -0.27(-0.25%)
Feb 08, 2023 107.56 108.24 106.56 107.38 1,091,700 -1.37(-1.26%)
Feb 07, 2023 108.20 108.95 107.07 108.74 1,077,859 -0.11(-0.10%)
Feb 06, 2023 107.60 108.91 107.23 108.85 889,321 +1.01(+0.94%)
Feb 03, 2023 108.75 109.10 105.89 107.83 1,488,786 -1.86(-1.70%)
Feb 02, 2023 111.29 112.07 109.53 109.70 1,785,846 -1.42(-1.27%)
Feb 01, 2023 110.61 111.76 110.00 111.11 1,559,340 -0.17(-0.15%)
Jan 31, 2023 110.07 111.30 109.02 111.29 1,221,881 +1.95(+1.78%)
Jan 30, 2023 108.41 110.22 108.20 109.33 929,268 +0.71(+0.65%)
Jan 27, 2023 108.20 109.03 107.56 108.63 931,829 +0.23(+0.21%)
Jan 26, 2023 108.03 108.81 107.59 108.40 756,441 -0.06(-0.05%)
Jan 25, 2023 107.91 108.48 107.40 108.46 924,641 -0.02(-0.02%)
Jan 24, 2023 109.33 109.33 107.39 108.47 777,929 -0.33(-0.30%)
Jan 23, 2023 109.08 109.83 108.17 108.80 1,079,428 -0.19(-0.18%)
Jan 20, 2023 107.55 109.08 105.62 108.99 1,662,411 +1.35(+1.25%)
Jan 19, 2023 108.91 108.96 107.36 107.64 861,365 -1.28(-1.18%)
Jan 18, 2023 112.64 112.64 108.80 108.92 1,373,128 -3.26(-2.91%)
Jan 17, 2023 113.05 113.71 111.86 112.19 1,246,897 -0.59(-0.53%)
Jan 13, 2023 113.54 113.74 112.01 112.78 910,466 -1.40(-1.22%)
Jan 12, 2023 115.67 115.95 113.90 114.17 990,791 -1.27(-1.10%)
Jan 11, 2023 114.61 116.02 114.61 115.45 700,003 +0.67(+0.58%)
Jan 10, 2023 114.85 114.94 113.82 114.78 691,933 -0.42(-0.37%)
Jan 09, 2023 113.96 115.92 113.96 115.20 940,935 +0.98(+0.85%)
Jan 06, 2023 112.61 114.61 112.03 114.22 854,797 +2.73(+2.45%)
Jan 05, 2023 113.55 114.19 111.32 111.49 877,271 -2.85(-2.49%)
Jan 04, 2023 113.23 115.13 113.08 114.34 1,015,419 +1.63(+1.44%)
Jan 03, 2023 112.61 113.17 111.13 112.71 847,893 +0.31(+0.28%)
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%)
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%)
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.