Canada markets closed

DTE Energy Company (DTE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
116.53+3.78 (+3.35%)
At close: 04:00PM EDT
116.53 0.00 (0.00%)
After hours: 05:47PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2024113.17116.61112.63116.53116.531,519,700
May 30, 2024111.52112.81111.48112.75112.75760,400
May 29, 2024112.29112.36110.92110.97110.97788,800
May 28, 2024112.85114.05112.84113.00113.00879,100
May 24, 2024112.40113.00111.78112.96112.96661,300
May 23, 2024114.21114.48112.02112.06112.06733,800
May 22, 2024116.41117.00114.81115.06115.06901,100
May 21, 2024116.67117.45116.21117.18117.18596,900
May 20, 2024117.00117.30115.88116.35116.35734,900
May 17, 2024116.94116.94116.16116.60116.60791,500
May 16, 2024116.01117.17115.86116.78116.78757,800
May 15, 2024116.00116.63115.69116.09116.09599,100
May 14, 2024115.89115.93114.17114.78114.78723,600
May 13, 2024115.57116.41115.09115.31115.31796,200
May 10, 2024116.86116.86115.45115.49115.491,025,200
May 09, 2024114.61116.50114.15116.33116.331,461,300
May 08, 2024113.18114.76112.35114.73114.73963,700
May 07, 2024113.30113.85112.47113.34113.34843,800
May 06, 2024112.95112.95111.67112.49112.49981,500
May 03, 2024112.55112.85111.45112.75112.751,021,100
May 02, 2024111.96111.99110.84111.91111.91738,000
May 01, 2024110.31112.00109.92111.33111.331,112,900
Apr 30, 2024110.22110.94109.47110.32110.321,360,000
Apr 29, 2024109.88110.91109.88110.83110.83797,900
Apr 26, 2024111.34111.70109.43109.52109.521,247,700
Apr 25, 2024110.80111.87109.89111.14111.141,408,500
Apr 24, 2024109.09111.80108.62111.55111.551,473,800
Apr 23, 2024109.74111.15109.53110.12110.12950,400
Apr 22, 2024108.29110.60107.88110.12110.121,128,800
Apr 19, 2024107.09108.75106.80108.57108.57999,400
Apr 18, 2024105.67107.01105.04106.48106.481,168,800
Apr 17, 2024104.04105.66103.33105.27105.271,529,200
Apr 16, 2024105.27105.27103.06103.20103.201,299,000
Apr 15, 2024106.61107.06104.70105.52105.521,331,800
Apr 12, 2024106.63107.16105.40106.25106.251,506,300
Apr 11, 2024107.28107.33105.42106.13106.131,014,900
Apr 10, 2024108.25108.25105.79106.64106.641,444,200
Apr 09, 2024110.50110.62109.26109.87109.871,068,900
Apr 08, 2024109.38110.26108.85109.50109.501,163,600
Apr 05, 2024108.77109.74108.35109.10109.101,106,100
Apr 04, 2024111.00111.22108.82109.56109.561,210,600
Apr 03, 2024111.30111.41110.03110.26110.261,256,900
Apr 02, 2024110.95112.50110.53111.09111.091,268,900
Apr 01, 2024112.14112.14110.28110.73110.73847,500
Mar 28, 2024111.32112.31110.97112.14112.14990,500
Mar 27, 2024107.95111.41107.95111.30111.301,668,700
Mar 26, 2024108.47108.98107.07107.13107.131,110,800
Mar 25, 2024109.30109.30107.89108.42108.421,045,100
Mar 22, 2024109.99109.99108.78108.88108.881,076,500
Mar 21, 2024110.08110.72109.10109.15109.151,200,300
Mar 20, 2024110.16111.21109.61110.04110.041,770,100
Mar 19, 2024109.86111.10109.52110.45110.451,378,000
Mar 18, 2024108.49109.80108.19109.48109.481,113,900
Mar 15, 2024108.16110.03108.01108.48108.482,305,400
Mar 15, 20241.02 Dividend
Mar 14, 2024110.67110.89108.22109.39108.371,543,200
Mar 13, 2024111.45112.19110.82111.06110.021,137,900
Mar 12, 2024112.44112.81110.70110.88109.85862,100
Mar 11, 2024113.01114.05112.28112.95111.901,170,400
Mar 08, 2024113.02113.09111.74112.82111.771,128,100
Mar 07, 2024112.19112.86111.96112.66111.61927,100
Mar 06, 2024111.00112.16110.88111.76110.721,101,100
Mar 05, 2024110.00112.11109.74109.99108.961,269,300
Mar 04, 2024107.54109.83107.54109.80108.78760,700
Mar 01, 2024108.03108.31106.12108.11107.101,322,000
Feb 29, 2024108.62109.26107.67108.35107.341,387,800
Feb 28, 2024107.16108.26106.86108.10107.09906,700
Feb 27, 2024106.88107.47106.26107.33106.33780,600
Feb 26, 2024107.82107.82105.96106.19105.20897,300
Feb 23, 2024107.30108.84107.21108.45107.441,127,000
Feb 22, 2024108.22108.22106.79107.02106.021,486,800
Feb 21, 2024108.33109.48107.74109.16108.141,135,600
Feb 20, 2024107.79109.40107.34107.64106.641,023,100
Feb 16, 2024107.18108.59106.95107.80106.791,273,300
Feb 15, 2024105.89107.81105.89107.77106.771,231,900
Feb 14, 2024104.45105.95104.23105.33104.351,273,600
Feb 13, 2024105.67106.07103.12104.38103.411,697,600
Feb 12, 2024104.51106.72104.17106.38105.391,459,800
Feb 09, 2024104.20104.67103.14104.41103.441,118,600
Feb 08, 2024105.00106.48102.78104.23103.261,847,800
Feb 07, 2024104.50105.81103.98105.22104.241,692,900
Feb 06, 2024103.63104.42103.12104.21103.241,068,000
Feb 05, 2024104.06105.14103.26103.92102.951,395,700
Feb 02, 2024106.44106.54104.27105.08104.101,437,400
Feb 01, 2024104.82107.51104.23107.47106.471,316,700
Jan 31, 2024105.79106.47104.55105.42104.441,533,700
Jan 30, 2024103.48105.70103.07104.56103.591,614,800
Jan 29, 2024103.58104.23102.93103.84102.871,566,400
Jan 26, 2024104.30104.34103.23103.59102.621,165,300
Jan 25, 2024103.58104.05102.50103.80102.831,458,200
Jan 24, 2024105.31105.31102.17102.36101.411,491,900
Jan 23, 2024103.89104.49103.23104.47103.50765,600
Jan 22, 2024104.23105.43103.27103.90102.93849,000
Jan 19, 2024105.28105.56103.96104.52103.551,016,900
Jan 18, 2024105.02105.32104.00104.85103.87786,000
Jan 17, 2024106.94108.29105.37105.71104.72760,900
Jan 16, 2024107.55108.09106.83107.60106.601,332,400
Jan 12, 2024108.82109.01107.98108.85107.84827,300
Jan 11, 2024110.46110.46107.61108.02107.01519,600
Jan 10, 2024110.76111.32110.45110.83109.80676,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...