DTE Energy Historical Data - DTE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
DTE Energy Company DTE NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.10 -0.08% 123.53 124.325 123.38 123.77 123.63 11:55:46
more quote information »

DTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week120.64124.93120.64123.461,207,5362.892.4%
1 Month128.68129.72120.08125.041,579,469-5.15-4.0%
3 Months130.64134.367120.08128.341,329,892-7.11-5.44%
6 Months127.89134.367120.08128.571,059,038-4.36-3.41%
1 Year119.85134.367107.22124.401,041,9493.683.07%
3 Years91.57134.36791.35112.71909,63531.9634.9%
5 Years81.22134.36773.23101.11939,44342.3152.09%

DTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 123.63 0.13 0.11% 123.20 123.86 122.30 1,116,323
Nov 18 2019 123.50 -0.34 -0.27% 124.00 124.93 123.21 1,487,345
Nov 15 2019 123.84 0.13 0.11% 123.59 123.905 123.04 1,059,619
Nov 14 2019 123.71 1.09 0.89% 122.81 123.935 122.62 1,238,202
Nov 13 2019 122.62 2.05 1.7% 120.64 123.02 120.64 1,136,191
Nov 12 2019 120.57 -0.19 -0.16% 120.71 120.99 120.08 1,211,982
Nov 11 2019 120.7649 0.27 0.23% 120.66 121.21 120.31 1,078,580
Nov 08 2019 120.49 -1.29 -1.06% 121.42 122.80 120.16 1,419,661
Nov 07 2019 121.78 -2.12 -1.71% 123.33 123.90 121.00 1,498,349
Nov 06 2019 123.90 0.19 0.15% 123.90 124.87 123.64 1,004,025
Nov 05 2019 123.71 -1.35 -1.08% 124.61 125.13 123.67 1,417,580
Nov 04 2019 125.06 -1.94 -1.53% 126.73 127.50 124.83 1,516,468
Nov 01 2019 127.00 -0.32 -0.25% 127.52 127.93 126.40 1,716,234
Oct 31 2019 127.32 0.32 0.25% 127.16 127.725 126.53 1,867,368
Oct 30 2019 127.00 0.41 0.32% 127.80 128.91 126.20 5,259,245
Oct 29 2019 126.59 1.95 1.56% 124.00 126.82 123.41 2,898,303
Oct 28 2019 124.64 -3.57 -2.78% 128.07 129.00 123.50 1,391,715
Oct 25 2019 128.21 -0.90 -0.7% 129.44 129.465 127.39 1,510,404
Oct 24 2019 129.11 -0.21 -0.16% 129.42 129.72 128.89 818,787
Oct 23 2019 129.32 0.34 0.26% 128.68 129.585 128.45 943,005
Oct 22 2019 128.98 -0.22 -0.17% 129.67 129.76 128.68 996,657
Oct 21 2019 129.20 1.86 1.46% 127.82 129.25 127.37 1,063,007
See More Historical Prices »
Your Recent History
NYSE
DTE
DTE Energy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191120 17:11:27