Skip to main content

DTE Energy (NY: DTE )

110.70 -0.42 (-0.38%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 81.67 83.85 81.26 83.45 2,487,063 +1.74(+2.13%)
Jan 30, 2019 81.09 82.10 80.95 81.71 991,406 +0.26(+0.31%)
Jan 29, 2019 80.81 81.61 80.81 81.45 1,250,724 +0.59(+0.73%)
Jan 28, 2019 80.95 81.28 80.30 80.86 1,182,970 -0.02(-0.03%)
Jan 25, 2019 81.71 82.09 80.67 80.88 1,413,861 -0.97(-1.19%)
Jan 24, 2019 80.96 81.92 80.24 81.85 1,495,717 +0.87(+1.08%)
Jan 23, 2019 80.16 81.03 80.05 80.98 1,180,720 +0.87(+1.09%)
Jan 22, 2019 80.17 80.81 79.31 80.11 924,707 +0.04(+0.05%)
Jan 18, 2019 80.21 80.83 79.69 80.07 1,287,432 -0.15(-0.19%)
Jan 17, 2019 79.10 80.33 79.00 80.22 1,324,838 +1.03(+1.31%)
Jan 16, 2019 78.52 79.28 78.23 79.18 1,242,388 +0.34(+0.43%)
Jan 15, 2019 77.56 79.31 77.56 78.84 2,079,966 +0.92(+1.18%)
Jan 14, 2019 78.79 78.79 76.91 77.92 1,618,116 -1.35(-1.71%)
Jan 11, 2019 79.23 79.52 78.40 79.27 1,125,021 +0.11(+0.14%)
Jan 10, 2019 77.57 79.24 77.56 79.16 1,427,453 +1.16(+1.48%)
Jan 09, 2019 78.11 78.77 77.50 78.01 1,106,422 -0.37(-0.47%)
Jan 08, 2019 77.62 78.47 77.40 78.37 1,026,569 +0.69(+0.88%)
Jan 07, 2019 77.52 78.24 77.23 77.69 1,302,812 -0.26(-0.34%)
Jan 04, 2019 76.42 77.95 76.42 77.95 1,713,142 +1.17(+1.52%)
Jan 03, 2019 76.54 77.40 76.21 76.78 1,715,411 +0.32(+0.42%)
Jan 02, 2019 78.08 78.25 76.06 76.46 1,644,275 -1.71(-2.18%)
Dec 31, 2018 78.23 78.37 77.45 78.17 1,009,880 +0.13(+0.17%)
Dec 28, 2018 78.33 78.96 77.66 78.03 1,153,383 -0.04(-0.05%)
Dec 27, 2018 77.38 78.10 76.41 78.07 1,949,010 +0.36(+0.47%)
Dec 26, 2018 77.22 78.04 75.99 77.71 2,026,262 +0.50(+0.64%)
Dec 24, 2018 80.97 81.32 77.05 77.21 920,703 -3.61(-4.47%)
Dec 21, 2018 81.22 83.13 80.62 80.83 2,715,968 -0.35(-0.43%)
Dec 20, 2018 80.88 82.04 79.86 81.17 2,131,244 +0.52(+0.64%)
Dec 19, 2018 80.86 81.66 80.00 80.66 2,234,734 +0.13(+0.16%)
Dec 18, 2018 81.14 82.00 80.34 80.53 1,861,039 -0.36(-0.45%)
Dec 17, 2018 84.02 84.17 80.70 80.89 2,263,675 -2.89(-3.45%)
Dec 14, 2018 84.39 84.81 83.19 83.78 2,456,337 -0.46(-0.55%)
Dec 13, 2018 83.64 84.56 83.51 84.25 2,289,674 +0.76(+0.91%)
Dec 12, 2018 84.47 84.82 83.47 83.49 2,056,971 -0.79(-0.94%)
Dec 11, 2018 84.01 84.53 83.78 84.28 3,060,308 +0.39(+0.47%)
Dec 10, 2018 84.16 84.28 83.00 83.89 4,029,615 -0.15(-0.18%)
Dec 07, 2018 83.92 84.40 83.37 84.04 1,822,479 +0.09(+0.11%)
Dec 06, 2018 84.32 84.62 82.25 83.94 2,223,281 +0.15(+0.18%)
Dec 04, 2018 84.08 84.91 83.70 83.79 3,325,662 +0.01(+0.01%)
Dec 03, 2018 83.50 83.94 82.99 83.78 2,922,301 -0.41(-0.48%)
Nov 30, 2018 82.91 84.23 82.84 84.19 2,000,261 +1.46(+1.76%)
Nov 29, 2018 82.73 82.82 81.57 82.73 1,276,981 +0.19(+0.23%)
Nov 28, 2018 82.75 82.92 82.11 82.54 1,509,854 -0.07(-0.09%)
Nov 27, 2018 82.09 82.71 81.44 82.62 1,624,437 +0.56(+0.69%)
Nov 26, 2018 82.17 82.26 81.45 82.05 1,573,691 +0.02(+0.03%)
Nov 23, 2018 82.21 82.31 81.74 82.03 733,457 -0.06(-0.07%)
Nov 21, 2018 82.09 82.09 82.09 0 -1.23(-1.48%)
Nov 20, 2018 84.27 84.81 83.00 83.32 2,023,023 -0.50(-0.60%)
Nov 19, 2018 83.68 84.26 83.40 83.82 1,151,605 +0.13(+0.15%)
Nov 16, 2018 84.73 85.08 83.33 83.69 1,625,781 -0.20(-0.23%)
Nov 15, 2018 83.31 84.25 82.52 83.89 1,527,729 +0.01(+0.02%)
Nov 14, 2018 83.94 84.64 83.63 83.87 1,455,841 -0.46(-0.55%)
Nov 13, 2018 83.65 84.55 83.13 84.34 891,615 +0.63(+0.76%)
Nov 12, 2018 83.13 84.69 82.73 83.70 1,655,443 +0.64(+0.77%)
Nov 09, 2018 82.02 83.32 81.81 83.07 1,584,535 +1.24(+1.51%)
Nov 08, 2018 81.63 81.98 81.02 81.83 1,259,823 +0.17(+0.21%)
Nov 07, 2018 81.19 81.73 80.51 81.66 1,591,011 +0.91(+1.13%)
Nov 06, 2018 79.73 80.82 79.66 80.74 1,131,116 +1.04(+1.31%)
Nov 05, 2018 78.57 79.81 78.43 79.70 1,753,588 +1.39(+1.78%)
Nov 02, 2018 79.04 79.23 77.63 78.31 1,360,672 -0.50(-0.63%)
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.