DTE

DTE Energy Historical Data

DTE Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 118.86 1.92 1.64% 115.90 119.47 115.90 1,101,761
Aug 06 2020 116.94 1.44 1.25% 115.36 117.41 114.84 834,257
Aug 05 2020 115.50 -0.14 -0.12% 116.18 116.48 115.21 1,100,766
Aug 04 2020 115.64 1.39 1.22% 113.68 116.07 113.32 1,023,746
Aug 03 2020 114.2514 -1.38 -1.19% 115.31 115.82 113.6776 811,850
Jul 31 2020 115.63 0.93 0.81% 114.48 115.88 113.60 1,033,258
Jul 30 2020 114.70 -0.52 -0.45% 114.01 114.99 113.40 923,988
Jul 29 2020 115.22 1.73 1.52% 114.97 115.455 113.46 1,106,891
Jul 28 2020 113.49 -0.52 -0.46% 112.14 116.48 111.01 1,763,871
Jul 27 2020 114.01 -0.56 -0.49% 114.37 114.94 113.275 1,033,508
Jul 24 2020 114.57 -0.38 -0.33% 115.40 116.02 114.265 1,520,511
Jul 23 2020 114.95 0.50 0.44% 114.21 115.065 113.85 1,329,362
Jul 22 2020 114.45 3.34 3.01% 110.77 115.18 109.92 1,077,667
Jul 21 2020 111.11 1.90 1.74% 108.54 111.34 108.54 1,613,365
Jul 20 2020 109.21 -2.30 -2.06% 111.18 111.43 108.815 1,038,127
Jul 17 2020 111.51 1.81 1.65% 110.08 112.34 110.08 1,195,864
Jul 16 2020 109.70 0.50 0.46% 108.99 110.00 108.72 1,554,452
Jul 15 2020 109.20 0.42 0.39% 110.22 111.25 109.01 1,208,596
Jul 14 2020 108.78 0.27 0.25% 108.63 109.64 107.61 919,584
Jul 13 2020 108.51 1.00 0.93% 107.99 109.05 107.035 1,124,139
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 03 2020 109.97 0.00 +0.00% 111.00 111.66 109.27 0
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
Jun 11 2020 105.00 -7.94 -7.03% 108.72 111.00 104.01 1,454,677
Jun 10 2020 112.94 -2.06 -1.79% 114.08 114.77 112.24 1,377,498
Jun 09 2020 115.00 -2.41 -2.05% 115.94 115.94 113.00 1,380,292
Jun 08 2020 117.4067 2.54 2.21% 115.17 117.91 115.05 1,215,028
Jun 05 2020 114.87 3.74 3.37% 115.24 117.41 113.10 1,124,669
Jun 04 2020 111.13 -1.91 -1.69% 112.32 112.47 109.32 947,802
Jun 03 2020 113.04 2.75 2.49% 111.56 115.00 111.28 783,987
Jun 02 2020 110.2938 1.87 1.73% 109.21 110.97 108.66 1,135,938
Jun 01 2020 108.42 0.85 0.79% 107.58 109.54 107.30 915,546
May 29 2020 107.57 -0.43 -0.4% 106.83 108.65 105.41 2,294,687
May 28 2020 107.9967 1.50 1.41% 108.45 108.73 107.34 1,092,663
May 27 2020 106.50 0.67 0.63% 107.93 108.43 104.79 1,240,629
May 26 2020 105.8317 3.71 3.63% 104.90 106.77 102.12 1,080,188
May 25 2020 102.12 0.00 +0.00% 101.06 102.18 100.87 0
May 22 2020 102.12 1.08 1.07% 101.06 102.18 100.87 801,541
May 21 2020 101.04 -2.21 -2.14% 102.69 103.58 100.82 1,196,676
May 20 2020 103.25 0.39 0.38% 104.24 104.86 102.69 1,399,996
May 19 2020 102.86 -0.38 -0.37% 102.53 104.14 101.865 1,404,592
May 18 2020 103.24 5.89 6.05% 101.24 104.20 99.80 1,367,052
May 15 2020 97.35 -0.65 -0.66% 97.13 97.53 95.10 2,760,760
May 14 2020 98.00 2.04 2.13% 94.70 98.09 92.39 1,501,581
May 13 2020 95.96 -3.30 -3.32% 98.53 98.53 95.00 1,870,780
May 12 2020 99.26 0.53 0.54% 99.00 99.80 97.78 1,410,632
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:20200810 22:48:27