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

DTE Energy (NY: DTE )

109.52 -1.62 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 108.11 108.33 107.48 108.21 920,511 +0.36(+0.33%)
Apr 29, 2021 106.06 107.86 105.94 107.86 1,184,090 +2.30(+2.18%)
Apr 28, 2021 104.83 105.75 104.39 105.55 832,103 +0.25(+0.24%)
Apr 27, 2021 105.58 107.62 105.28 105.30 1,150,855 -0.99(-0.93%)
Apr 26, 2021 106.70 106.70 105.53 106.29 912,058 -0.23(-0.22%)
Apr 23, 2021 106.57 107.25 106.15 106.52 1,478,848 -0.25(-0.24%)
Apr 22, 2021 108.27 108.41 106.65 106.77 1,433,030 -1.53(-1.41%)
Apr 21, 2021 109.38 109.62 108.12 108.31 1,171,166 -1.18(-1.08%)
Apr 20, 2021 108.59 109.73 108.43 109.49 1,133,860 +1.52(+1.41%)
Apr 19, 2021 108.00 108.47 107.36 107.96 1,254,596 -0.76(-0.70%)
Apr 16, 2021 108.36 109.35 108.10 108.72 1,008,370 +0.93(+0.86%)
Apr 15, 2021 106.77 107.86 106.77 107.79 1,367,551 +0.59(+0.55%)
Apr 14, 2021 106.61 107.29 105.94 107.21 1,115,022 +0.84(+0.79%)
Apr 13, 2021 104.36 106.63 104.20 106.36 810,071 +1.55(+1.47%)
Apr 12, 2021 105.16 105.99 104.66 104.82 720,576 +0.13(+0.13%)
Apr 09, 2021 104.51 105.07 104.33 104.69 792,152 +0.39(+0.38%)
Apr 08, 2021 105.22 105.22 104.22 104.29 791,034 -0.58(-0.55%)
Apr 07, 2021 104.65 105.17 104.08 104.87 1,022,182 +0.44(+0.42%)
Apr 06, 2021 103.59 104.68 102.87 104.43 565,342 +0.55(+0.53%)
Apr 05, 2021 103.02 104.71 102.91 103.88 908,650 +1.07(+1.04%)
Apr 01, 2021 102.66 102.84 101.72 102.81 953,507 -0.08(-0.08%)
Mar 31, 2021 103.10 103.20 102.20 102.89 1,779,817 -0.30(-0.29%)
Mar 30, 2021 103.07 103.56 102.05 103.20 609,822 -0.38(-0.37%)
Mar 29, 2021 102.75 104.42 102.67 103.58 863,091 +0.60(+0.59%)
Mar 26, 2021 102.58 103.50 102.07 102.97 759,674 +0.42(+0.41%)
Mar 25, 2021 101.33 103.20 100.86 102.56 1,224,932 +1.68(+1.66%)
Mar 24, 2021 99.15 101.38 99.05 100.88 1,479,564 +1.35(+1.36%)
Mar 23, 2021 98.57 100.03 98.33 99.53 960,673 +0.87(+0.88%)
Mar 22, 2021 99.64 99.93 97.79 98.66 1,159,777 -1.75(-1.75%)
Mar 19, 2021 100.61 101.55 99.46 100.41 2,809,929 -0.05(-0.05%)
Mar 18, 2021 100.19 100.85 99.29 100.46 927,264 +0.35(+0.35%)
Mar 17, 2021 100.66 101.10 99.84 100.11 1,237,962 -0.28(-0.28%)
Mar 16, 2021 100.39 101.24 99.82 100.38 1,091,004 -0.86(-0.85%)
Mar 15, 2021 98.43 101.26 98.43 101.24 1,532,212 +2.81(+2.86%)
Mar 12, 2021 97.13 98.54 96.77 98.43 834,593 +1.97(+2.04%)
Mar 11, 2021 96.23 97.52 96.00 96.46 955,507 -0.25(-0.26%)
Mar 10, 2021 95.27 97.06 95.14 96.71 722,643 +1.23(+1.28%)
Mar 09, 2021 95.57 96.35 95.15 95.49 891,696 -0.08(-0.09%)
Mar 08, 2021 94.02 95.92 93.22 95.57 1,351,508 +1.21(+1.28%)
Mar 05, 2021 92.80 94.86 92.29 94.36 1,137,083 +2.37(+2.57%)
Mar 04, 2021 90.59 93.24 90.05 91.99 1,932,804 +1.74(+1.93%)
Mar 03, 2021 90.04 90.64 88.63 90.25 901,763 -0.13(-0.14%)
Mar 02, 2021 91.41 91.55 90.26 90.39 1,136,317 -0.87(-0.95%)
Mar 01, 2021 90.74 91.79 90.74 91.25 1,288,117 +1.06(+1.17%)
Feb 26, 2021 93.05 93.05 90.16 90.19 2,225,483 -2.70(-2.90%)
Feb 25, 2021 94.35 95.14 92.64 92.89 883,023 -2.04(-2.15%)
Feb 24, 2021 96.27 97.11 94.87 94.93 1,990,410 -1.32(-1.37%)
Feb 23, 2021 94.12 97.04 94.09 96.25 2,832,628 +2.66(+2.84%)
Feb 22, 2021 91.92 93.73 91.54 93.59 1,659,651 +1.51(+1.64%)
Feb 19, 2021 92.53 93.38 92.08 92.08 1,888,351 +0.14(+0.15%)
Feb 18, 2021 92.40 92.55 91.83 91.94 1,744,294 -0.11(-0.12%)
Feb 17, 2021 92.80 92.80 91.52 92.06 1,562,067 -0.34(-0.37%)
Feb 16, 2021 92.58 92.90 91.83 92.40 1,232,452 -0.26(-0.28%)
Feb 12, 2021 93.29 93.62 92.34 92.66 970,540 -0.80(-0.86%)
Feb 11, 2021 93.28 93.96 93.17 93.47 1,295,565 -0.13(-0.14%)
Feb 10, 2021 93.58 93.99 92.84 93.60 633,640 +0.64(+0.68%)
Feb 09, 2021 92.76 93.10 92.25 92.96 589,322 +0.25(+0.27%)
Feb 08, 2021 93.42 93.78 92.07 92.71 1,078,809 -0.55(-0.59%)
Feb 05, 2021 92.48 93.91 91.82 93.26 1,379,196 +1.55(+1.69%)
Feb 04, 2021 90.73 91.98 90.57 91.71 1,084,368 +0.98(+1.08%)
Feb 03, 2021 91.41 91.77 90.34 90.73 1,000,954 -1.00(-1.09%)
Feb 02, 2021 92.00 93.36 91.58 91.73 759,345 +0.12(+0.13%)
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.