DTE

DTE Energy Historical Data

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 Last Traded
0.00 0.0% 122.15 04:00:00
Close Price Low Price High Price Open Price Previous Close
122.15
more quote information »

DTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week120.99130.89120.41124.671,415,5931.160.96%
1 Month114.84130.89111.539119.831,340,1517.316.37%
3 Months115.36130.89109.65118.091,073,2306.795.89%
6 Months108.41130.8992.39111.671,187,79113.7412.67%
1 Year124.00135.6771.21113.211,348,603-1.85-1.49%
3 Years110.80135.6771.21114.371,092,68211.3510.24%
5 Years81.66135.6771.21107.631,003,98140.4949.58%

DTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 122.15 -5.02 -3.95% 124.14 126.405 121.91 1,876,529
Oct 27 2020 127.17 2.93 2.36% 125.56 130.89 124.24 2,352,067
Oct 26 2020 124.24 -0.91 -0.73% 123.87 125.22 122.87 1,195,986
Oct 23 2020 125.15 2.12 1.72% 124.46 125.605 123.75 962,469
Oct 22 2020 123.03 1.57 1.29% 120.99 123.2384 120.41 690,912
Oct 21 2020 121.46 0.12 0.1% 121.03 123.25 120.73 1,066,688
Oct 20 2020 121.34 3.17 2.68% 119.64 122.29 119.64 1,069,498
Oct 19 2020 118.17 -1.13 -0.95% 119.11 119.79 117.74 1,603,556
Oct 16 2020 119.30 1.36 1.15% 118.04 120.12 117.66 1,678,353
Oct 15 2020 117.94 -1.46 -1.22% 117.89 118.78 117.50 1,464,523
Oct 14 2020 119.40 0.33 0.28% 119.68 120.44 117.95 929,848
Oct 13 2020 119.07 -1.71 -1.42% 119.85 120.70 118.25 1,021,970
Oct 12 2020 120.78 0.49 0.41% 120.22 121.06 119.59 612,560
Oct 09 2020 120.29 -1.58 -1.3% 122.44 122.53 119.57 846,439
Oct 08 2020 121.87 7.36 6.43% 118.99 122.93 118.67 2,758,625
Oct 07 2020 114.51 -0.89 -0.77% 116.10 116.64 113.86 1,522,172
Oct 06 2020 115.40 0.89 0.78% 114.89 117.625 114.45 1,022,267
Oct 05 2020 114.51 0.35 0.31% 114.48 115.25 113.49 888,138
Oct 02 2020 114.16 0.72 0.63% 112.45 114.86 111.539 1,997,710
Oct 01 2020 113.44 -1.60 -1.39% 114.84 115.62 112.54 1,242,713
Sep 30 2020 115.04 0.64 0.56% 115.08 116.19 114.29 810,573
Sep 29 2020 114.40 -0.41 -0.36% 115.77 115.77 113.70 839,318
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:20201029 08:35:51