DTE

DTE Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
DTE Energy Company DTE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.84 0.79% 107.51 106.06 107.98 106.30 106.67 17:15:15
more quote information »

DTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week110.91111.85104.1998107.511,132,175-3.40-3.07%
1 Month107.02111.85100.40106.461,341,9820.490.46%
3 Months105.07117.9192.39104.831,291,0962.442.32%
6 Months129.00135.6771.21107.491,527,091-21.49-16.66%
1 Year131.38135.6771.21116.211,334,801-23.87-18.17%
3 Years105.53135.6771.21113.741,054,5751.981.88%
5 Years77.71135.6771.21105.33997,48929.8038.35%

DTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 107.51 0.84 0.79% 106.30 107.98 105.91 903,168
Jul 09 2020 106.67 -1.23 -1.14% 107.42 107.95 104.1998 971,486
Jul 08 2020 107.90 0.81 0.76% 107.05 108.48 106.6297 1,141,239
Jul 07 2020 107.09 -1.34 -1.24% 106.95 107.89 105.79 1,377,945
Jul 06 2020 108.43 -1.54 -1.4% 110.91 111.85 107.95 1,038,031
Jul 02 2020 109.97 -0.03 -0.03% 111.00 111.66 109.27 837,302
Jul 01 2020 110.00 2.50 2.33% 107.47 110.77 107.15 995,684
Jun 30 2020 107.50 0.94 0.88% 106.07 107.99 105.59 2,281,645
Jun 29 2020 106.56 2.44 2.34% 105.00 106.57 103.69 819,924
Jun 26 2020 104.12 -0.80 -0.76% 104.79 105.69 103.35 2,398,438
Jun 25 2020 104.92 -0.35 -0.33% 104.80 105.07 103.48 1,074,051
Jun 24 2020 105.27 -1.99 -1.86% 105.83 107.00 102.84 1,733,598
Jun 23 2020 107.26 0.51 0.48% 107.84 107.99 105.96 1,834,486
Jun 22 2020 106.75 2.70 2.59% 103.54 107.35 102.765 1,304,444
Jun 19 2020 104.05 -3.68 -3.42% 110.18 110.18 103.50 3,192,707
Jun 18 2020 107.73 0.55 0.51% 106.25 107.78 105.80 752,460
Jun 17 2020 107.18 -0.80 -0.74% 108.41 108.90 106.47 759,469
Jun 16 2020 107.98 0.38 0.35% 109.21 110.86 107.33 1,035,886
Jun 15 2020 107.60 2.53 2.41% 102.90 107.60 100.40 1,194,984
Jun 12 2020 105.07 0.07 0.07% 107.02 107.45 103.13 1,047,928
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:20200712 12:57:57