Skip to main content

DTE Energy (NY: DTE )

110.17 +0.15 (+0.14%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 96.02 96.57 95.86 96.36 1,297,457 +0.34(+0.35%)
Sep 27, 2019 96.71 96.86 95.38 96.02 1,035,465 -0.69(-0.71%)
Sep 26, 2019 97.20 97.38 96.33 96.70 1,751,902 -0.26(-0.27%)
Sep 25, 2019 96.73 97.12 96.39 96.96 1,850,529 +0.09(+0.09%)
Sep 24, 2019 95.61 97.12 95.38 96.88 1,472,799 +1.59(+1.67%)
Sep 23, 2019 95.79 96.23 95.02 95.29 2,893,364 -0.58(-0.60%)
Sep 20, 2019 95.68 96.23 95.25 95.87 2,268,807 +0.30(+0.32%)
Sep 19, 2019 95.66 95.80 95.10 95.57 1,068,581 +0.17(+0.18%)
Sep 18, 2019 95.03 95.45 94.29 95.39 1,194,707 +0.66(+0.70%)
Sep 17, 2019 94.31 95.67 94.23 94.73 2,714,957 +0.49(+0.52%)
Sep 16, 2019 93.36 94.30 92.51 94.25 1,639,038 +1.17(+1.26%)
Sep 13, 2019 92.55 93.61 92.19 93.07 1,242,034 +0.11(+0.11%)
Sep 12, 2019 93.52 94.15 92.28 92.97 3,436,050 -0.01(-0.02%)
Sep 11, 2019 92.23 93.26 91.86 92.98 1,105,121 +0.49(+0.53%)
Sep 10, 2019 92.08 92.85 91.49 92.49 1,653,205 +0.43(+0.47%)
Sep 09, 2019 92.72 92.72 91.48 92.06 1,371,218 -0.65(-0.71%)
Sep 06, 2019 93.64 93.87 92.04 92.72 1,516,683 -0.74(-0.79%)
Sep 05, 2019 94.54 94.71 93.28 93.46 2,111,070 -1.55(-1.63%)
Sep 04, 2019 94.95 95.32 94.21 95.00 1,564,861 +0.13(+0.14%)
Sep 03, 2019 93.26 94.89 93.01 94.87 1,426,192 +1.60(+1.71%)
Aug 30, 2019 93.94 93.95 93.07 93.28 1,341,259 -0.23(-0.25%)
Aug 29, 2019 93.59 93.74 92.89 93.51 853,019 +0.32(+0.35%)
Aug 28, 2019 93.98 94.05 92.91 93.18 1,032,292 -0.63(-0.67%)
Aug 27, 2019 94.16 94.77 93.76 93.81 1,528,059 +0.18(+0.19%)
Aug 26, 2019 92.92 93.66 92.42 93.63 1,222,077 +1.27(+1.37%)
Aug 23, 2019 93.96 94.23 92.02 92.36 1,589,383 -1.34(-1.43%)
Aug 22, 2019 94.03 94.36 93.10 93.70 1,165,517 -0.19(-0.20%)
Aug 21, 2019 93.11 93.97 92.81 93.89 1,142,858 +0.68(+0.73%)
Aug 20, 2019 94.20 94.20 92.92 93.21 1,643,834 -0.88(-0.93%)
Aug 19, 2019 93.05 94.41 92.72 94.09 2,000,887 +1.08(+1.16%)
Aug 16, 2019 92.80 93.15 92.33 93.01 1,280,513 +0.45(+0.49%)
Aug 15, 2019 90.55 92.90 90.55 92.56 1,172,864 +1.80(+1.98%)
Aug 14, 2019 92.67 92.80 90.57 90.76 1,502,693 -1.49(-1.61%)
Aug 13, 2019 91.78 92.78 91.54 92.25 1,206,509 +0.10(+0.11%)
Aug 12, 2019 93.23 93.23 91.88 92.15 783,316 -0.92(-0.99%)
Aug 09, 2019 93.28 93.66 92.81 93.07 1,138,589 +0.06(+0.06%)
Aug 08, 2019 92.26 93.33 91.07 93.01 1,324,527 +0.80(+0.87%)
Aug 07, 2019 91.96 92.83 90.74 92.21 1,153,388 +0.26(+0.28%)
Aug 06, 2019 91.36 92.40 89.87 91.95 1,316,284 +0.65(+0.71%)
Aug 05, 2019 92.48 93.21 90.85 91.31 1,291,535 -1.25(-1.35%)
Aug 02, 2019 93.08 93.85 92.40 92.56 1,074,786 -0.28(-0.30%)
Aug 01, 2019 91.36 93.33 90.98 92.84 1,125,442 +1.40(+1.53%)
Jul 31, 2019 92.01 92.51 90.96 91.44 1,382,639 -0.60(-0.66%)
Jul 30, 2019 92.86 93.31 91.54 92.05 1,078,668 -0.74(-0.80%)
Jul 29, 2019 93.52 93.52 91.96 92.79 1,592,716 -0.28(-0.30%)
Jul 26, 2019 92.08 93.11 91.87 93.07 1,293,719 +0.94(+1.02%)
Jul 25, 2019 91.79 92.80 91.53 92.13 1,052,611 +0.25(+0.27%)
Jul 24, 2019 92.66 92.66 91.29 91.87 1,442,417 -0.33(-0.36%)
Jul 23, 2019 92.49 92.59 91.54 92.21 1,303,984 -0.32(-0.34%)
Jul 22, 2019 92.66 92.90 91.69 92.52 850,992 -0.13(-0.14%)
Jul 19, 2019 94.32 94.46 92.61 92.65 920,769 -1.85(-1.96%)
Jul 18, 2019 93.72 94.53 92.90 94.50 1,118,174 +0.92(+0.98%)
Jul 17, 2019 93.58 94.00 93.36 93.58 965,719 +0.38(+0.41%)
Jul 16, 2019 93.22 93.73 92.51 93.20 1,016,796 -0.32(-0.34%)
Jul 15, 2019 93.69 94.24 93.18 93.51 1,597,972 -0.30(-0.31%)
Jul 12, 2019 94.87 94.87 93.61 93.81 794,552 -0.88(-0.93%)
Jul 11, 2019 94.64 95.03 93.80 94.69 936,576 +0.04(+0.05%)
Jul 10, 2019 94.51 94.92 94.15 94.64 894,761 +0.24(+0.26%)
Jul 09, 2019 94.16 94.52 93.64 94.40 1,354,838 +0.14(+0.15%)
Jul 08, 2019 94.29 94.56 93.59 94.26 1,011,410 +0.12(+0.12%)
Jul 05, 2019 93.59 94.26 92.51 94.15 743,676 -0.16(-0.17%)
Jul 03, 2019 93.75 94.66 93.74 94.31 635,252 +0.90(+0.96%)
Jul 02, 2019 92.52 93.49 92.52 93.41 1,152,213 +1.12(+1.22%)
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.