Skip to main content

DTE Energy (NY: DTE )

110.52 -0.61 (-0.54%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.