DTE

DTE Energy Historical Data

DTE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 123.52 1.82 1.5% 122.18 123.85 121.25 1,670,055
Jan 14 2021 121.70 -0.13 -0.11% 121.89 122.745 121.275 944,039
Jan 13 2021 121.83 2.57 2.15% 119.38 122.09 118.99 1,018,325
Jan 12 2021 119.26 1.28 1.08% 117.30 119.86 115.9848 1,236,300
Jan 11 2021 117.98 -0.21 -0.18% 118.21 118.93 117.09 729,595
Jan 08 2021 118.19 -0.57 -0.48% 118.78 119.24 117.07 860,874
Jan 07 2021 118.76 -2.96 -2.43% 121.91 122.145 118.64 1,079,354
Jan 06 2021 121.72 2.14 1.79% 121.02 122.20 120.30 640,496
Jan 05 2021 119.58 0.19 0.16% 119.83 120.46 118.335 816,129
Jan 04 2021 119.39 -2.02 -1.66% 121.71 121.92 118.91 839,810
Jan 01 2021 121.41 0.00 +0.00% 119.73 121.525 119.22 0
Dec 31 2020 121.41 1.75 1.46% 119.73 121.525 119.22 553,433
Dec 30 2020 119.66 0.42 0.35% 118.73 120.05 118.73 442,273
Dec 29 2020 119.24 0.01 0.01% 119.58 120.28 118.93 527,293
Dec 28 2020 119.23 -0.49 -0.41% 120.65 120.91 118.80 594,173
Dec 25 2020 119.72 0.00 +0.00% 118.59 119.93 118.11 0
Dec 24 2020 119.72 0.00 +0.00% 118.59 119.93 118.11 0
Dec 24 2020 119.72 1.14 0.96% 118.59 119.93 118.11 353,245
Dec 23 2020 118.58 -0.34 -0.29% 119.87 121.00 118.54 710,619
Dec 22 2020 118.92 0.58 0.49% 118.28 119.18 117.70 927,672
Dec 21 2020 118.34 -3.36 -2.76% 120.29 120.70 116.86 1,319,375
Dec 18 2020 121.70 -1.85 -1.5% 123.52 123.75 120.74 2,553,324
Dec 17 2020 123.55 0.00 0.0% 124.37 124.99 123.335 876,298
Dec 16 2020 123.55 -1.25 -1.0% 125.26 125.39 123.28 1,037,955
Dec 15 2020 124.80 1.28 1.04% 123.62 125.08 123.00 1,040,396
Dec 14 2020 123.52 -1.55 -1.24% 125.93 126.79 123.22 938,048
Dec 11 2020 125.07 0.85 0.68% 123.51 125.38 123.51 1,113,746
Dec 10 2020 124.22 -0.76 -0.61% 124.91 125.33 123.33 856,885
Dec 09 2020 124.98 0.35 0.28% 124.75 125.49 124.38 800,568
Dec 08 2020 124.63 -0.22 -0.18% 124.23 124.91 123.13 746,183
Dec 07 2020 124.85 -1.08 -0.86% 125.32 126.59 124.51 834,837
Dec 04 2020 125.93 -0.90 -0.71% 126.61 127.55 125.06 671,377
Dec 03 2020 126.83 -1.92 -1.49% 127.96 128.63 126.22 1,137,606
Dec 02 2020 128.75 2.51 1.99% 125.81 128.85 124.25 1,619,227
Dec 01 2020 126.24 0.43 0.34% 127.00 128.19 126.19 1,166,088
Nov 30 2020 125.81 -2.72 -2.12% 128.60 129.14 125.43 2,370,473
Nov 27 2020 128.53 0.00 +0.00% 132.36 132.445 128.275 0
Nov 27 2020 128.53 -3.71 -2.81% 132.36 132.445 128.275 526,913
Nov 26 2020 132.24 0.00 +0.00% 131.42 132.34 129.92 0
Nov 25 2020 132.24 0.53 0.4% 131.42 132.34 129.92 1,389,333
Nov 24 2020 131.71 1.30 1.0% 131.64 131.92 130.855 1,433,180
Nov 23 2020 130.41 0.55 0.42% 130.22 130.98 129.86 1,282,015
Nov 20 2020 129.86 0.20 0.15% 130.16 130.67 129.34 1,754,399
Nov 19 2020 129.66 -0.54 -0.41% 130.50 131.06 128.20 2,108,639
Nov 18 2020 130.20 -2.64 -1.99% 133.33 133.33 130.14 1,128,248
Nov 17 2020 132.84 -2.36 -1.75% 133.91 135.60 132.77 1,331,895
Nov 16 2020 135.20 4.50 3.44% 133.00 135.28 132.705 1,949,467
Nov 13 2020 130.70 2.20 1.71% 129.09 131.46 128.90 1,188,140
Nov 12 2020 128.50 -1.56 -1.2% 129.79 129.79 125.94 1,742,419
Nov 11 2020 130.06 -1.94 -1.47% 132.60 132.65 129.63 1,511,299
Nov 10 2020 132.00 3.19 2.48% 129.15 132.62 128.95 1,101,434
Nov 09 2020 128.81 4.95 4.0% 128.19 131.50 127.96 1,230,505
Nov 06 2020 123.86 -1.27 -1.01% 125.23 125.46 122.82 1,238,716
Nov 05 2020 125.13 -0.04 -0.03% 126.25 128.53 125.04 720,582
Nov 04 2020 125.17 -1.29 -1.02% 126.07 129.07 124.545 929,644
Nov 03 2020 126.46 0.76 0.6% 127.42 128.13 125.48 783,718
Nov 02 2020 125.70 2.28 1.85% 124.87 126.00 123.18 897,505
Oct 30 2020 123.42 0.00 +0.00% 122.75 123.53 120.9128 0
Oct 30 2020 123.42 -0.05 -0.04% 122.75 123.53 120.9128 1,100,518
Oct 29 2020 123.47 1.32 1.08% 121.66 125.35 120.16 906,036
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
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:20210117 03:46:08