Skip to main content

DTE Energy (NY: DTE )

123.69 -1.99 (-1.58%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 109.91 110.82 109.57 110.19 1,236,185 +0.70(+0.64%)
Jul 28, 2023 111.26 111.68 108.98 109.49 847,249 -0.74(-0.67%)
Jul 27, 2023 111.71 112.54 109.89 110.23 1,414,233 -1.47(-1.32%)
Jul 26, 2023 111.35 112.50 110.90 111.71 1,048,762 +0.41(+0.37%)
Jul 25, 2023 110.90 111.78 110.61 111.29 796,754 +0.42(+0.37%)
Jul 24, 2023 111.07 111.32 110.19 110.88 860,680 -0.11(-0.10%)
Jul 21, 2023 109.42 111.27 108.96 110.98 1,123,203 +1.92(+1.76%)
Jul 20, 2023 107.69 109.19 106.61 109.07 806,738 +1.82(+1.70%)
Jul 19, 2023 105.74 107.28 105.74 107.24 1,053,520 +1.86(+1.77%)
Jul 18, 2023 106.48 107.76 104.76 105.38 925,595 -1.30(-1.22%)
Jul 17, 2023 108.88 108.88 106.67 106.68 862,770 -2.21(-2.03%)
Jul 14, 2023 109.07 109.34 108.39 108.89 890,964 -0.46(-0.42%)
Jul 13, 2023 108.81 109.36 108.36 109.36 942,174 +0.60(+0.55%)
Jul 12, 2023 107.42 109.09 107.38 108.76 1,221,232 +1.89(+1.77%)
Jul 11, 2023 105.73 106.99 105.34 106.87 794,907 +1.30(+1.23%)
Jul 10, 2023 105.72 106.10 104.36 105.57 1,023,420 -0.47(-0.45%)
Jul 07, 2023 106.18 106.98 105.84 106.04 1,215,643 -1.14(-1.06%)
Jul 06, 2023 107.88 107.89 106.94 107.18 1,279,251 -1.28(-1.18%)
Jul 05, 2023 106.94 109.02 106.90 108.46 1,374,977 +1.20(+1.12%)
Jul 03, 2023 106.07 107.27 105.55 107.25 701,663 +1.19(+1.12%)
Jun 30, 2023 105.67 106.26 104.67 106.07 1,637,511 +0.74(+0.70%)
Jun 29, 2023 104.28 106.11 103.98 105.33 1,703,022 +0.27(+0.26%)
Jun 28, 2023 106.64 106.64 104.48 105.06 2,050,387 -1.64(-1.54%)
Jun 27, 2023 106.56 107.37 106.44 106.69 966,156 +0.16(+0.15%)
Jun 26, 2023 106.39 106.97 105.33 106.53 1,286,427 +0.48(+0.45%)
Jun 23, 2023 109.20 109.20 105.61 106.05 2,278,051 -2.83(-2.60%)
Jun 22, 2023 109.90 110.41 108.24 108.88 1,224,092 -0.66(-0.60%)
Jun 21, 2023 108.68 109.85 107.50 109.54 1,650,881 +0.41(+0.38%)
Jun 20, 2023 110.17 110.25 108.98 109.12 1,855,893 -0.90(-0.82%)
Jun 16, 2023 110.44 111.03 109.80 110.02 5,056,542 +0.20(+0.18%)
Jun 15, 2023 108.68 110.06 108.08 109.82 1,923,989 +1.84(+1.71%)
Jun 14, 2023 107.71 109.58 107.61 107.97 2,823,746 +0.57(+0.53%)
Jun 13, 2023 105.36 107.61 105.14 107.40 1,984,579 +1.14(+1.07%)
Jun 12, 2023 106.87 107.06 105.63 106.26 1,495,269 -0.26(-0.24%)
Jun 09, 2023 107.09 107.86 106.30 106.52 1,679,585 -0.52(-0.48%)
Jun 08, 2023 106.18 107.44 105.49 107.04 1,728,024 +0.69(+0.65%)
Jun 07, 2023 104.91 106.61 104.00 106.35 1,596,268 +1.59(+1.51%)
Jun 06, 2023 105.58 105.68 104.42 104.76 1,441,509 +0.21(+0.20%)
Jun 05, 2023 104.27 105.90 104.03 104.55 1,356,248 +0.47(+0.45%)
Jun 02, 2023 101.72 104.50 101.55 104.08 1,670,350 +1.55(+1.51%)
Jun 01, 2023 103.12 103.35 101.11 102.53 1,585,478 -0.32(-0.32%)
May 31, 2023 101.94 103.45 101.66 102.86 1,617,692 +1.11(+1.09%)
May 30, 2023 101.90 102.56 101.41 101.75 1,039,661 -0.07(-0.07%)
May 26, 2023 102.09 102.33 101.00 101.82 822,036 -0.46(-0.45%)
May 25, 2023 103.24 103.87 101.92 102.28 1,156,923 -1.42(-1.37%)
May 24, 2023 104.24 104.49 103.47 103.70 1,324,230 -0.65(-0.62%)
May 23, 2023 103.91 105.60 103.90 104.35 2,005,647 +0.24(+0.23%)
May 22, 2023 104.04 104.83 103.76 104.11 820,334 +0.33(+0.32%)
May 19, 2023 104.60 104.83 103.74 103.78 1,257,771 -0.33(-0.31%)
May 18, 2023 103.61 104.41 103.08 104.10 1,315,348 -0.19(-0.18%)
May 17, 2023 105.73 105.73 103.81 104.29 898,252 -1.11(-1.05%)
May 16, 2023 107.85 107.85 105.17 105.40 794,735 -2.38(-2.21%)
May 15, 2023 108.72 108.87 106.67 107.78 702,461 -0.67(-0.62%)
May 12, 2023 108.67 109.28 107.73 108.45 767,447 +0.37(+0.34%)
May 11, 2023 108.72 109.03 107.44 108.08 912,530 -0.87(-0.80%)
May 10, 2023 108.98 109.77 107.74 108.95 1,116,558 +0.62(+0.57%)
May 09, 2023 107.86 108.69 107.27 108.33 899,501 +0.31(+0.28%)
May 08, 2023 107.76 108.74 107.24 108.02 828,270 -0.34(-0.32%)
May 05, 2023 107.28 108.36 107.28 108.36 861,127 +0.65(+0.60%)
May 04, 2023 106.96 107.95 106.07 107.72 786,025 +1.00(+0.94%)
May 03, 2023 107.46 108.14 106.37 106.71 896,421 +0.03(+0.03%)
May 02, 2023 108.17 108.17 106.11 106.68 979,858 -1.30(-1.20%)
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.