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

DTE Energy (NY: DTE )

110.76 -0.36 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 17, 2024 110.32 111.47 109.83 110.76 1,178,424 -0.36(-0.32%)
Jun 14, 2024 111.02 111.92 110.66 111.12 773,364 -0.40(-0.36%)
Jun 13, 2024 111.49 112.17 110.43 111.52 1,535,165 -0.09(-0.08%)
Jun 12, 2024 114.15 114.25 111.30 111.61 1,008,534 -1.10(-0.98%)
Jun 11, 2024 110.67 112.82 110.35 112.70 1,403,092 +1.09(+0.98%)
Jun 10, 2024 111.18 112.37 110.82 111.61 1,103,680 +0.31(+0.28%)
Jun 07, 2024 111.13 112.12 111.06 111.31 754,845 -1.20(-1.07%)
Jun 06, 2024 113.02 113.84 112.40 112.51 752,890 -0.99(-0.87%)
Jun 05, 2024 114.89 115.22 113.35 113.50 830,031 -1.97(-1.71%)
Jun 04, 2024 114.87 115.80 114.09 115.47 760,652 +0.29(+0.25%)
Jun 03, 2024 115.43 115.97 114.64 115.18 1,044,489 -0.29(-0.25%)
May 31, 2024 112.14 115.55 111.61 115.47 1,533,628 +3.75(+3.35%)
May 30, 2024 110.51 111.78 110.47 111.72 767,370 +1.76(+1.60%)
May 29, 2024 111.27 111.34 109.91 109.96 796,030 -2.01(-1.80%)
May 28, 2024 111.82 113.01 111.82 111.97 887,178 +0.04(+0.03%)
May 24, 2024 111.38 111.97 110.76 111.93 667,390 +0.89(+0.80%)
May 23, 2024 113.17 113.44 111.00 111.04 740,578 -2.97(-2.61%)
May 22, 2024 115.35 115.94 113.77 114.01 909,371 -2.10(-1.81%)
May 21, 2024 115.61 116.38 115.15 116.11 602,362 +0.82(+0.71%)
May 20, 2024 115.94 116.23 114.83 115.29 741,681 -0.25(-0.21%)
May 17, 2024 115.88 115.88 115.10 115.54 798,759 -0.18(-0.15%)
May 16, 2024 114.95 116.10 114.81 115.72 764,771 +0.68(+0.59%)
May 15, 2024 114.94 115.57 114.63 115.03 604,624 +1.30(+1.14%)
May 14, 2024 114.84 114.88 113.13 113.74 730,228 -0.52(-0.46%)
May 13, 2024 114.52 115.35 114.04 114.26 803,494 -0.18(-0.16%)
May 10, 2024 115.80 115.80 114.40 114.44 1,034,580 -0.83(-0.72%)
May 09, 2024 113.57 115.44 113.11 115.27 1,474,693 +1.59(+1.40%)
May 08, 2024 112.15 113.72 111.33 113.69 972,643 +1.38(+1.23%)
May 07, 2024 112.27 112.81 111.45 112.31 851,579 +0.84(+0.76%)
May 06, 2024 111.92 111.92 110.65 111.47 990,522 -0.26(-0.23%)
May 03, 2024 111.53 111.82 110.43 111.72 1,030,478 +0.83(+0.75%)
May 02, 2024 110.94 110.97 109.83 110.89 744,802 +0.58(+0.52%)
May 01, 2024 109.31 110.98 108.92 110.32 1,123,088 +1.00(+0.91%)
Apr 30, 2024 109.22 109.93 108.47 109.32 1,372,526 -0.51(-0.46%)
Apr 29, 2024 108.88 109.90 108.88 109.82 805,258 +1.30(+1.20%)
Apr 26, 2024 110.33 110.68 108.44 108.52 1,259,192 -1.61(-1.46%)
Apr 25, 2024 109.79 110.85 108.89 110.13 1,421,435 -0.41(-0.37%)
Apr 24, 2024 108.10 110.78 107.63 110.53 1,487,297 +1.42(+1.30%)
Apr 23, 2024 108.74 110.14 108.53 109.12 959,089 +0.00(+0.00%)
Apr 22, 2024 107.31 109.59 106.90 109.12 1,139,226 +1.54(+1.43%)
Apr 19, 2024 106.12 107.76 105.83 107.58 1,008,611 +2.07(+1.96%)
Apr 18, 2024 104.71 106.04 104.08 105.51 1,179,485 +1.20(+1.15%)
Apr 17, 2024 103.09 104.70 102.39 104.31 1,543,262 +2.05(+2.01%)
Apr 16, 2024 104.31 104.31 102.12 102.26 1,310,932 -2.30(-2.20%)
Apr 15, 2024 105.64 106.09 103.75 104.56 1,344,048 -0.72(-0.69%)
Apr 12, 2024 105.66 106.19 104.44 105.28 1,520,120 +0.12(+0.11%)
Apr 11, 2024 106.30 106.35 104.46 105.17 1,024,219 -0.50(-0.48%)
Apr 10, 2024 107.27 107.27 104.83 105.67 1,457,495 -3.20(-2.94%)
Apr 09, 2024 109.50 109.61 108.27 108.87 1,078,743 +0.37(+0.34%)
Apr 08, 2024 108.39 109.26 107.86 108.50 1,174,245 +0.40(+0.37%)
Apr 05, 2024 107.78 108.74 107.36 108.11 1,116,235 -0.45(-0.42%)
Apr 04, 2024 109.99 110.21 107.83 108.56 1,221,691 -0.69(-0.64%)
Apr 03, 2024 110.29 110.40 109.02 109.26 1,268,480 -0.82(-0.75%)
Apr 02, 2024 109.94 111.48 109.53 110.08 1,280,593 +0.36(+0.33%)
Apr 01, 2024 111.12 111.12 109.28 109.72 855,252 -1.40(-1.26%)
Mar 28, 2024 110.31 111.29 111.21 111.12 999,587 +0.83(+0.75%)
Mar 27, 2024 106.97 110.40 106.97 110.29 1,683,992 +4.13(+3.89%)
Mar 26, 2024 107.48 107.99 106.10 106.16 1,121,026 -1.28(-1.19%)
Mar 25, 2024 108.31 108.31 106.91 107.43 1,054,661 -0.46(-0.42%)
Mar 22, 2024 108.99 108.99 107.79 107.89 1,086,400 -0.27(-0.25%)
Mar 21, 2024 109.08 109.71 108.10 108.16 1,211,329 -0.88(-0.81%)
Mar 20, 2024 109.16 110.20 108.61 109.04 1,786,379 -0.41(-0.37%)
Mar 19, 2024 108.86 110.09 108.52 109.44 1,390,703 +0.96(+0.89%)
Mar 18, 2024 107.50 108.80 107.21 108.48 1,124,119 +0.99(+0.92%)
Mar 15, 2024 107.18 109.03 107.03 107.49 2,326,532 +0.11(+0.10%)
Mar 14, 2024 108.64 108.86 106.24 107.38 1,572,004 -1.64(-1.50%)
Mar 13, 2024 109.41 110.13 108.78 109.02 1,159,147 +0.18(+0.16%)
Mar 12, 2024 110.38 110.74 108.67 108.85 878,226 -2.03(-1.83%)
Mar 11, 2024 110.94 111.96 110.22 110.88 1,192,238 +0.13(+0.12%)
Mar 08, 2024 110.95 111.02 109.69 110.75 1,149,130 +0.16(+0.14%)
Mar 07, 2024 110.13 110.79 109.91 110.59 944,369 +0.88(+0.80%)
Mar 06, 2024 108.97 110.10 108.84 109.71 1,121,664 +1.74(+1.61%)
Mar 05, 2024 107.98 110.05 107.73 107.97 1,293,006 +0.19(+0.17%)
Mar 04, 2024 105.57 107.82 105.57 107.79 774,830 +1.66(+1.56%)
Mar 01, 2024 106.05 106.32 104.17 106.13 1,346,645 -0.23(-0.22%)
Feb 29, 2024 106.63 107.26 105.70 106.36 1,417,438 +0.25(+0.23%)
Feb 28, 2024 105.19 106.28 104.90 106.12 923,682 +0.76(+0.72%)
Feb 27, 2024 104.92 105.50 104.31 105.36 795,162 +1.12(+1.07%)
Feb 26, 2024 105.84 105.84 104.02 104.24 914,009 -2.22(-2.08%)
Feb 23, 2024 105.33 106.84 105.24 106.46 1,148,033 +1.40(+1.34%)
Feb 22, 2024 106.24 106.24 104.83 105.06 1,514,555 -2.10(-1.96%)
Feb 21, 2024 106.34 107.89 105.77 107.16 1,168,877 +1.49(+1.41%)
Feb 20, 2024 105.81 107.39 105.37 105.67 1,042,253 -0.16(-0.15%)
Feb 16, 2024 105.22 106.60 104.99 105.82 1,297,090 +0.03(+0.03%)
Feb 15, 2024 103.95 105.83 103.95 105.79 1,254,861 +2.39(+2.32%)
Feb 14, 2024 102.53 104.01 102.32 103.40 1,297,358 +0.93(+0.91%)
Feb 13, 2024 103.73 104.12 101.23 102.47 1,729,338 -1.96(-1.88%)
Feb 12, 2024 102.59 104.76 102.25 104.43 1,487,033 +1.93(+1.89%)
Feb 09, 2024 102.29 102.75 101.25 102.50 1,139,458 +0.18(+0.17%)
Feb 08, 2024 103.08 104.53 100.89 102.32 1,900,921 -0.97(-0.94%)
Feb 07, 2024 102.58 103.87 102.07 103.29 1,724,497 +0.99(+0.97%)
Feb 06, 2024 101.73 102.50 101.23 102.30 1,087,987 +0.28(+0.28%)
Feb 05, 2024 102.15 103.21 101.37 102.02 1,421,784 -1.14(-1.10%)
Feb 02, 2024 104.49 104.58 102.36 103.15 1,464,203 -2.35(-2.22%)
Feb 01, 2024 102.90 105.53 102.32 105.50 1,341,298 +2.01(+1.94%)
Jan 31, 2024 103.85 104.52 102.63 103.49 1,562,306 +0.84(+0.82%)
Jan 30, 2024 101.58 103.76 101.18 102.64 1,644,977 +0.71(+0.69%)
Jan 29, 2024 101.68 102.32 101.04 101.94 1,595,669 +0.25(+0.24%)
Jan 26, 2024 102.39 102.43 101.34 101.69 1,187,072 -0.21(-0.20%)
Jan 25, 2024 101.68 102.14 100.62 101.90 1,485,406 +1.41(+1.41%)
Jan 24, 2024 103.38 103.38 100.29 100.48 1,519,731 -2.07(-2.02%)
Jan 23, 2024 101.98 102.57 101.34 102.56 781,978 +0.56(+0.55%)
Jan 22, 2024 102.32 103.49 101.38 102.00 864,856 -0.61(-0.59%)
Jan 19, 2024 103.35 103.62 102.05 102.60 1,035,873 -0.32(-0.31%)
Jan 18, 2024 103.09 103.39 102.09 102.93 800,658 -0.84(-0.81%)
Jan 17, 2024 104.98 106.30 103.44 103.77 775,121 -1.85(-1.76%)
Jan 16, 2024 105.58 106.10 104.87 105.63 1,357,283 -1.23(-1.15%)
Jan 12, 2024 106.83 107.01 106.00 106.85 842,761 +0.81(+0.77%)
Jan 11, 2024 108.44 108.44 105.64 106.04 529,274 -2.76(-2.54%)
Jan 10, 2024 108.73 109.28 108.42 108.80 688,715 -0.12(-0.11%)
Jan 09, 2024 109.07 109.52 108.57 108.92 665,099 -0.56(-0.51%)
Jan 08, 2024 107.94 109.59 107.69 109.47 802,205 +0.85(+0.79%)
Jan 05, 2024 108.15 109.09 107.86 108.62 1,004,057 +0.12(+0.11%)
Jan 04, 2024 109.25 109.59 108.27 108.50 1,035,283 -0.44(-0.41%)
Jan 03, 2024 110.00 110.00 108.48 108.94 1,332,421 -0.77(-0.70%)
Jan 02, 2024 107.83 110.00 107.76 109.71 1,003,948 +1.47(+1.36%)
Dec 29, 2023 107.94 108.52 107.68 108.24 704,515 -0.15(-0.14%)
Dec 28, 2023 107.43 108.49 107.43 108.39 527,929 +0.71(+0.66%)
Dec 27, 2023 107.98 108.06 107.30 107.68 706,047 -0.47(-0.44%)
Dec 26, 2023 107.40 108.66 107.40 108.15 531,996 +0.54(+0.50%)
Dec 22, 2023 108.44 109.35 107.54 107.61 967,722 -0.12(-0.11%)
Dec 21, 2023 107.62 108.84 106.98 107.73 914,650 +0.39(+0.37%)
Dec 20, 2023 108.59 109.21 107.32 107.33 1,186,894 -1.42(-1.31%)
Dec 19, 2023 108.02 108.87 107.62 108.76 903,280 +0.95(+0.88%)
Dec 18, 2023 108.21 109.02 107.41 107.81 1,045,903 -0.08(-0.07%)
Dec 15, 2023 108.35 109.31 106.98 107.89 2,740,399 -1.48(-1.36%)
Dec 14, 2023 111.18 111.50 109.10 109.37 1,757,740 -0.87(-0.79%)
Dec 13, 2023 107.00 110.38 106.13 110.23 1,261,364 +3.31(+3.09%)
Dec 12, 2023 107.42 107.42 105.62 106.93 1,245,829 -0.16(-0.15%)
Dec 11, 2023 105.62 107.18 104.90 107.09 1,458,816 +1.44(+1.36%)
Dec 08, 2023 104.55 105.73 103.99 105.65 2,198,893 +1.35(+1.30%)
Dec 07, 2023 104.67 105.02 103.70 104.30 1,441,083 -0.11(-0.10%)
Dec 06, 2023 104.02 104.79 103.73 104.41 1,184,972 +0.65(+0.63%)
Dec 05, 2023 105.53 105.53 103.53 103.75 1,442,462 -1.70(-1.61%)
Dec 04, 2023 104.82 106.28 104.38 105.46 1,404,141 +0.23(+0.22%)
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.