DTE Energy (NY: DTE )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	111.02	111.92	110.66	111.12	773,364	-0.40(-0.36%)
Jun 13, 2024	111.49	112.17	110.43	111.52	1,535,165	-0.09(-0.08%)
Jun 12, 2024	114.15	114.25	111.30	111.61	1,008,534	-1.10(-0.98%)
Jun 11, 2024	110.67	112.82	110.35	112.70	1,403,092	+1.09(+0.98%)
Jun 10, 2024	111.18	112.37	110.82	111.61	1,103,680	+0.31(+0.28%)
Jun 07, 2024	111.13	112.12	111.06	111.31	754,845	-1.20(-1.07%)
Jun 06, 2024	113.02	113.84	112.40	112.51	752,890	-0.99(-0.87%)
Jun 05, 2024	114.89	115.22	113.35	113.50	830,031	-1.97(-1.71%)
Jun 04, 2024	114.87	115.80	114.09	115.47	760,652	+0.29(+0.25%)
Jun 03, 2024	115.43	115.97	114.64	115.18	1,044,489	-0.29(-0.25%)
May 31, 2024	112.14	115.55	111.61	115.47	1,533,628	+3.75(+3.35%)
May 30, 2024	110.51	111.78	110.47	111.72	767,370	+1.76(+1.60%)
May 29, 2024	111.27	111.34	109.91	109.96	796,030	-2.01(-1.80%)
May 28, 2024	111.82	113.01	111.82	111.97	887,178	+0.04(+0.03%)
May 24, 2024	111.38	111.97	110.76	111.93	667,390	+0.89(+0.80%)
May 23, 2024	113.17	113.44	111.00	111.04	740,578	-2.97(-2.61%)
May 22, 2024	115.35	115.94	113.77	114.01	909,371	-2.10(-1.81%)
May 21, 2024	115.61	116.38	115.15	116.11	602,362	+0.82(+0.71%)
May 20, 2024	115.94	116.23	114.83	115.29	741,681	-0.25(-0.21%)
May 17, 2024	115.88	115.88	115.10	115.54	798,759	-0.18(-0.15%)
May 16, 2024	114.95	116.10	114.81	115.72	764,771	+0.68(+0.59%)
May 15, 2024	114.94	115.57	114.63	115.03	604,624	+1.30(+1.14%)
May 14, 2024	114.84	114.88	113.13	113.74	730,228	-0.52(-0.46%)
May 13, 2024	114.52	115.35	114.04	114.26	803,494	-0.18(-0.16%)
May 10, 2024	115.80	115.80	114.40	114.44	1,034,580	-0.83(-0.72%)
May 09, 2024	113.57	115.44	113.11	115.27	1,474,693	+1.59(+1.40%)
May 08, 2024	112.15	113.72	111.33	113.69	972,643	+1.38(+1.23%)
May 07, 2024	112.27	112.81	111.45	112.31	851,579	+0.84(+0.76%)
May 06, 2024	111.92	111.92	110.65	111.47	990,522	-0.26(-0.23%)
May 03, 2024	111.53	111.82	110.43	111.72	1,030,478	+0.83(+0.75%)
May 02, 2024	110.94	110.97	109.83	110.89	744,802	+0.58(+0.52%)
May 01, 2024	109.31	110.98	108.92	110.32	1,123,088	+1.00(+0.91%)
Apr 30, 2024	109.22	109.93	108.47	109.32	1,372,526	-0.51(-0.46%)
Apr 29, 2024	108.88	109.90	108.88	109.82	805,258	+1.30(+1.20%)
Apr 26, 2024	110.33	110.68	108.44	108.52	1,259,192	-1.61(-1.46%)
Apr 25, 2024	109.79	110.85	108.89	110.13	1,421,435	-0.41(-0.37%)
Apr 24, 2024	108.10	110.78	107.63	110.53	1,487,297	+1.42(+1.30%)
Apr 23, 2024	108.74	110.14	108.53	109.12	959,089	+0.00(+0.00%)
Apr 22, 2024	107.31	109.59	106.90	109.12	1,139,226	+1.54(+1.43%)
Apr 19, 2024	106.12	107.76	105.83	107.58	1,008,611	+2.07(+1.96%)
Apr 18, 2024	104.71	106.04	104.08	105.51	1,179,485	+1.20(+1.15%)
Apr 17, 2024	103.09	104.70	102.39	104.31	1,543,262	+2.05(+2.01%)
Apr 16, 2024	104.31	104.31	102.12	102.26	1,310,932	-2.30(-2.20%)
Apr 15, 2024	105.64	106.09	103.75	104.56	1,344,048	-0.72(-0.69%)
Apr 12, 2024	105.66	106.19	104.44	105.28	1,520,120	+0.12(+0.11%)
Apr 11, 2024	106.30	106.35	104.46	105.17	1,024,219	-0.50(-0.48%)
Apr 10, 2024	107.27	107.27	104.83	105.67	1,457,495	-3.20(-2.94%)
Apr 09, 2024	109.50	109.61	108.27	108.87	1,078,743	+0.37(+0.34%)
Apr 08, 2024	108.39	109.26	107.86	108.50	1,174,245	+0.40(+0.37%)
Apr 05, 2024	107.78	108.74	107.36	108.11	1,116,235	-0.45(-0.42%)
Apr 04, 2024	109.99	110.21	107.83	108.56	1,221,691	-0.69(-0.64%)
Apr 03, 2024	110.29	110.40	109.02	109.26	1,268,480	-0.82(-0.75%)
Apr 02, 2024	109.94	111.48	109.53	110.08	1,280,593	+0.36(+0.33%)
Apr 01, 2024	111.12	111.12	109.28	109.72	855,252	-1.40(-1.26%)
Mar 28, 2024	110.31	111.29	111.21	111.12	999,587	+0.83(+0.75%)
Mar 27, 2024	106.97	110.40	106.97	110.29	1,683,992	+4.13(+3.89%)
Mar 26, 2024	107.48	107.99	106.10	106.16	1,121,026	-1.28(-1.19%)
Mar 25, 2024	108.31	108.31	106.91	107.43	1,054,661	-0.46(-0.42%)
Mar 22, 2024	108.99	108.99	107.79	107.89	1,086,400	-0.27(-0.25%)
Mar 21, 2024	109.08	109.71	108.10	108.16	1,211,329	-0.88(-0.81%)
Mar 20, 2024	109.16	110.20	108.61	109.04	1,786,379	-0.41(-0.37%)
Mar 19, 2024	108.86	110.09	108.52	109.44	1,390,703	+0.96(+0.89%)
Mar 18, 2024	107.50	108.80	107.21	108.48	1,124,119	+0.99(+0.92%)
Mar 15, 2024	107.18	109.03	107.03	107.49	2,326,532	+0.11(+0.10%)
Mar 14, 2024	108.64	108.86	106.24	107.38	1,572,004	-1.64(-1.50%)
Mar 13, 2024	109.41	110.13	108.78	109.02	1,159,147	+0.18(+0.16%)
Mar 12, 2024	110.38	110.74	108.67	108.85	878,226	-2.03(-1.83%)
Mar 11, 2024	110.94	111.96	110.22	110.88	1,192,238	+0.13(+0.12%)
Mar 08, 2024	110.95	111.02	109.69	110.75	1,149,130	+0.16(+0.14%)
Mar 07, 2024	110.13	110.79	109.91	110.59	944,369	+0.88(+0.80%)
Mar 06, 2024	108.97	110.10	108.84	109.71	1,121,664	+1.74(+1.61%)
Mar 05, 2024	107.98	110.05	107.73	107.97	1,293,006	+0.19(+0.17%)
Mar 04, 2024	105.57	107.82	105.57	107.79	774,830	+1.66(+1.56%)
Mar 01, 2024	106.05	106.32	104.17	106.13	1,346,645	-0.23(-0.22%)
Feb 29, 2024	106.63	107.26	105.70	106.36	1,417,438	+0.25(+0.23%)
Feb 28, 2024	105.19	106.28	104.90	106.12	923,682	+0.76(+0.72%)
Feb 27, 2024	104.92	105.50	104.31	105.36	795,162	+1.12(+1.07%)
Feb 26, 2024	105.84	105.84	104.02	104.24	914,009	-2.22(-2.08%)
Feb 23, 2024	105.33	106.84	105.24	106.46	1,148,033	+1.40(+1.34%)
Feb 22, 2024	106.24	106.24	104.83	105.06	1,514,555	-2.10(-1.96%)
Feb 21, 2024	106.34	107.89	105.77	107.16	1,168,877	+1.49(+1.41%)
Feb 20, 2024	105.81	107.39	105.37	105.67	1,042,253	-0.16(-0.15%)
Feb 16, 2024	105.22	106.60	104.99	105.82	1,297,090	+0.03(+0.03%)
Feb 15, 2024	103.95	105.83	103.95	105.79	1,254,861	+2.39(+2.32%)
Feb 14, 2024	102.53	104.01	102.32	103.40	1,297,358	+0.93(+0.91%)
Feb 13, 2024	103.73	104.12	101.23	102.47	1,729,338	-1.96(-1.88%)
Feb 12, 2024	102.59	104.76	102.25	104.43	1,487,033	+1.93(+1.89%)
Feb 09, 2024	102.29	102.75	101.25	102.50	1,139,458	+0.18(+0.17%)
Feb 08, 2024	103.08	104.53	100.89	102.32	1,900,921	-0.97(-0.94%)
Feb 07, 2024	102.58	103.87	102.07	103.29	1,724,497	+0.99(+0.97%)
Feb 06, 2024	101.73	102.50	101.23	102.30	1,087,987	+0.28(+0.28%)
Feb 05, 2024	102.15	103.21	101.37	102.02	1,421,784	-1.14(-1.10%)
Feb 02, 2024	104.49	104.58	102.36	103.15	1,464,203	-2.35(-2.22%)
Feb 01, 2024	102.90	105.53	102.32	105.50	1,341,298	+2.01(+1.94%)
Jan 31, 2024	103.85	104.52	102.63	103.49	1,562,306	+0.84(+0.82%)
Jan 30, 2024	101.58	103.76	101.18	102.64	1,644,977	+0.71(+0.69%)
Jan 29, 2024	101.68	102.32	101.04	101.94	1,595,669	+0.25(+0.24%)
Jan 26, 2024	102.39	102.43	101.34	101.69	1,187,072	-0.21(-0.20%)
Jan 25, 2024	101.68	102.14	100.62	101.90	1,485,406	+1.41(+1.41%)
Jan 24, 2024	103.38	103.38	100.29	100.48	1,519,731	-2.07(-2.02%)
Jan 23, 2024	101.98	102.57	101.34	102.56	781,978	+0.56(+0.55%)
Jan 22, 2024	102.32	103.49	101.38	102.00	864,856	-0.61(-0.59%)
Jan 19, 2024	103.35	103.62	102.05	102.60	1,035,873	-0.32(-0.31%)
Jan 18, 2024	103.09	103.39	102.09	102.93	800,658	-0.84(-0.81%)
Jan 17, 2024	104.98	106.30	103.44	103.77	775,121	-1.85(-1.76%)
Jan 16, 2024	105.58	106.10	104.87	105.63	1,357,283	-1.23(-1.15%)
Jan 12, 2024	106.83	107.01	106.00	106.85	842,761	+0.81(+0.77%)
Jan 11, 2024	108.44	108.44	105.64	106.04	529,274	-2.76(-2.54%)
Jan 10, 2024	108.73	109.28	108.42	108.80	688,715	-0.12(-0.11%)
Jan 09, 2024	109.07	109.52	108.57	108.92	665,099	-0.56(-0.51%)
Jan 08, 2024	107.94	109.59	107.69	109.47	802,205	+0.85(+0.79%)
Jan 05, 2024	108.15	109.09	107.86	108.62	1,004,057	+0.12(+0.11%)
Jan 04, 2024	109.25	109.59	108.27	108.50	1,035,283	-0.44(-0.41%)
Jan 03, 2024	110.00	110.00	108.48	108.94	1,332,421	-0.77(-0.70%)
Jan 02, 2024	107.83	110.00	107.76	109.71	1,003,948	+1.47(+1.36%)
Dec 29, 2023	107.94	108.52	107.68	108.24	704,515	-0.15(-0.14%)
Dec 28, 2023	107.43	108.49	107.43	108.39	527,929	+0.71(+0.66%)
Dec 27, 2023	107.98	108.06	107.30	107.68	706,047	-0.47(-0.44%)
Dec 26, 2023	107.40	108.66	107.40	108.15	531,996	+0.54(+0.50%)
Dec 22, 2023	108.44	109.35	107.54	107.61	967,722	-0.12(-0.11%)
Dec 21, 2023	107.62	108.84	106.98	107.73	914,650	+0.39(+0.37%)
Dec 20, 2023	108.59	109.21	107.32	107.33	1,186,894	-1.42(-1.31%)
Dec 19, 2023	108.02	108.87	107.62	108.76	903,280	+0.95(+0.88%)
Dec 18, 2023	108.21	109.02	107.41	107.81	1,045,903	-0.08(-0.07%)
Dec 15, 2023	108.35	109.31	106.98	107.89	2,740,399	-1.48(-1.36%)
Dec 14, 2023	111.18	111.50	109.10	109.37	1,757,740	-0.87(-0.79%)
Dec 13, 2023	107.00	110.38	106.13	110.23	1,261,364	+3.31(+3.09%)
Dec 12, 2023	107.42	107.42	105.62	106.93	1,245,829	-0.16(-0.15%)
Dec 11, 2023	105.62	107.18	104.90	107.09	1,458,816	+1.44(+1.36%)
Dec 08, 2023	104.55	105.73	103.99	105.65	2,198,893	+1.35(+1.30%)
Dec 07, 2023	104.67	105.02	103.70	104.30	1,441,083	-0.11(-0.10%)
Dec 06, 2023	104.02	104.79	103.73	104.41	1,184,972	+0.65(+0.63%)
Dec 05, 2023	105.53	105.53	103.53	103.75	1,442,462	-1.70(-1.61%)
Dec 04, 2023	104.82	106.28	104.38	105.46	1,404,141	+0.23(+0.22%)
Dec 01, 2023	101.29	105.30	100.91	105.22	2,881,233	+3.95(+3.90%)
Nov 30, 2023	101.45	101.46	100.55	101.27	1,612,792	-0.03(-0.03%)
Nov 29, 2023	102.22	102.96	100.83	101.30	1,227,110	-0.86(-0.84%)
Nov 28, 2023	102.13	103.20	101.78	102.16	1,219,779	+0.16(+0.15%)
Nov 27, 2023	102.63	102.72	101.63	102.00	1,421,461	-0.50(-0.48%)
Nov 24, 2023	101.91	103.04	101.79	102.50	1,254,506	+0.69(+0.68%)
Nov 22, 2023	100.54	102.23	100.11	101.81	1,734,834	+1.36(+1.36%)
Nov 21, 2023	100.22	100.67	99.29	100.45	1,092,155	+0.38(+0.38%)
Nov 20, 2023	100.23	100.64	98.68	100.07	1,431,658	-0.71(-0.70%)
Nov 17, 2023	101.18	101.18	99.86	100.78	1,544,592	+0.26(+0.26%)
Nov 16, 2023	100.04	100.98	99.16	100.52	1,864,519	+1.23(+1.23%)
Nov 15, 2023	98.68	100.23	98.50	99.29	1,272,924	+0.31(+0.31%)
Nov 14, 2023	96.70	99.08	96.60	98.98	1,431,114	+3.98(+4.19%)
Nov 13, 2023	95.87	96.00	94.78	95.00	1,644,702	-0.89(-0.92%)
Nov 10, 2023	96.43	96.43	95.38	95.88	1,351,812	+0.07(+0.07%)
Nov 09, 2023	96.02	97.23	95.69	95.82	2,113,611	-0.04(-0.04%)
Nov 08, 2023	95.43	96.27	94.66	95.86	2,340,285	+0.01(+0.01%)
Nov 07, 2023	96.05	96.17	95.47	95.85	1,413,725	-0.14(-0.14%)
Nov 06, 2023	97.42	97.64	95.98	95.98	1,570,987	-1.47(-1.51%)
Nov 03, 2023	97.68	98.79	97.18	97.45	1,777,101	+1.33(+1.39%)
Nov 02, 2023	93.82	97.23	93.82	96.12	1,898,114	+2.14(+2.28%)
Nov 01, 2023	91.63	95.40	90.06	93.98	3,567,527	+0.22(+0.24%)
Oct 31, 2023	94.22	94.45	92.92	93.75	1,923,546	+0.07(+0.07%)
Oct 30, 2023	94.34	95.41	92.88	93.69	1,341,585	-0.58(-0.62%)
Oct 27, 2023	95.28	96.15	94.12	94.27	1,262,046	-1.40(-1.46%)
Oct 26, 2023	95.64	97.18	95.32	95.67	1,310,758	+0.40(+0.42%)
Oct 25, 2023	94.71	95.57	94.52	95.27	1,692,779	+0.23(+0.25%)
Oct 24, 2023	94.34	95.35	94.16	95.04	1,035,601	+1.68(+1.80%)
Oct 23, 2023	92.74	94.71	92.02	93.36	1,788,714	-0.66(-0.70%)
Oct 20, 2023	94.20	95.39	94.02	94.02	1,467,741	-0.09(-0.09%)
Oct 19, 2023	94.11	95.26	93.72	94.10	1,176,599	-0.36(-0.38%)
Oct 18, 2023	95.49	96.06	94.29	94.46	1,424,626	-1.38(-1.44%)
Oct 17, 2023	95.05	96.48	95.05	95.85	965,313	+0.09(+0.09%)
Oct 16, 2023	95.65	96.02	94.66	95.76	1,608,026	+0.55(+0.58%)
Oct 13, 2023	94.28	95.20	93.98	95.20	1,276,361	+1.80(+1.93%)
Oct 12, 2023	94.77	95.17	92.71	93.40	1,823,240	-1.77(-1.86%)
Oct 11, 2023	95.05	95.41	93.61	95.17	1,535,818	+0.47(+0.49%)
Oct 10, 2023	94.09	94.99	93.59	94.71	894,052	+0.75(+0.80%)
Oct 09, 2023	92.58	93.97	92.44	93.96	1,089,529	+1.39(+1.50%)
Oct 06, 2023	90.16	92.84	87.68	92.57	2,605,035	+0.93(+1.02%)
Oct 05, 2023	94.68	94.92	90.59	91.63	3,598,512	-2.83(-3.00%)
Oct 04, 2023	95.23	95.37	92.99	94.46	1,484,625	-0.24(-0.26%)
Oct 03, 2023	91.96	95.17	91.29	94.71	2,302,958	+1.82(+1.96%)
Oct 02, 2023	95.98	96.30	91.55	92.89	2,412,131	-3.69(-3.82%)
Sep 29, 2023	96.97	97.59	95.72	96.58	1,304,029	+0.63(+0.66%)
Sep 28, 2023	98.35	98.39	95.89	95.94	1,788,286	-1.86(-1.90%)
Sep 27, 2023	99.06	99.40	97.27	97.80	1,196,690	-1.58(-1.59%)
Sep 26, 2023	102.43	102.45	99.30	99.38	1,725,040	-3.41(-3.31%)
Sep 25, 2023	102.54	103.00	102.09	102.78	1,096,447	-0.53(-0.52%)
Sep 22, 2023	102.78	103.63	102.48	103.32	2,037,795	+0.12(+0.11%)
Sep 21, 2023	103.62	104.43	102.79	103.20	1,605,839	-0.57(-0.55%)
Sep 20, 2023	103.79	104.92	103.09	103.77	829,259	+0.29(+0.28%)
Sep 19, 2023	104.08	104.70	103.44	103.48	1,241,586	-0.60(-0.58%)
Sep 18, 2023	103.87	104.43	103.25	104.08	1,494,153	+0.21(+0.21%)
Sep 15, 2023	103.43	104.43	103.35	103.87	3,150,553	+0.96(+0.94%)
Sep 14, 2023	102.81	103.30	102.40	102.91	1,782,279	+0.67(+0.65%)
Sep 13, 2023	100.35	102.36	99.87	102.24	1,766,043	+2.05(+2.05%)
Sep 12, 2023	99.35	100.47	98.93	100.19	1,266,096	+0.87(+0.87%)
Sep 11, 2023	98.76	99.75	98.76	99.32	1,829,412	+0.35(+0.35%)
Sep 08, 2023	98.63	99.09	98.36	98.97	1,123,212	+0.43(+0.44%)
Sep 07, 2023	97.92	98.98	97.82	98.54	1,016,787	+1.27(+1.31%)
Sep 06, 2023	97.18	97.64	96.79	97.27	1,248,401	+0.14(+0.14%)
Sep 05, 2023	98.36	98.48	96.48	97.13	1,438,585	-1.38(-1.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.