Canada markets close in 14 minutes

DTE Energy Company (DTE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
125.78+0.49 (+0.39%)
As of 03:46PM EDT. Market open.
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 2024126.10126.55125.47125.78125.78385,903
Oct 07, 2024126.70126.70125.03125.29125.29962,900
Oct 04, 2024126.15127.27125.70126.98126.98721,400
Oct 03, 2024128.76128.93127.30127.55127.55868,500
Oct 02, 2024127.43129.00126.75128.70128.70763,500
Oct 01, 2024128.58129.53127.97128.70128.70780,400
Sept 30, 2024128.00128.48126.72128.41128.411,117,700
Sept 27, 2024126.21127.89126.04127.38127.38990,800
Sept 26, 2024125.26126.50125.05125.58125.58639,300
Sept 25, 2024126.13126.13124.20125.54125.54964,800
Sept 24, 2024125.59127.01125.00125.29125.29744,200
Sept 23, 2024125.45126.77124.76126.41126.41969,400
Sept 20, 2024123.60125.48123.04125.09125.091,834,200
Sept 19, 2024123.78124.27122.88123.53123.532,089,800
Sept 18, 2024125.76126.04122.84124.42124.421,301,400
Sept 17, 2024126.18126.71125.19125.68125.68832,400
Sept 16, 2024126.37126.77125.69126.36126.361,018,500
Sept 16, 20241.02 Dividend
Sept 13, 2024124.80125.99123.67125.95124.93806,500
Sept 12, 2024124.37124.84123.59124.49123.48933,100
Sept 11, 2024125.28125.28123.21124.38123.371,162,400
Sept 10, 2024124.69126.08124.46125.55124.531,278,700
Sept 09, 2024123.15124.95122.58124.62123.611,030,700
Sept 06, 2024124.04124.97122.95123.19122.191,709,100
Sept 05, 2024127.31127.31122.73123.66122.662,609,800
Sept 04, 2024126.08127.59125.33126.32125.30709,500
Sept 03, 2024125.00126.58124.79125.54124.52793,800
Aug 30, 2024124.78125.18123.89125.02124.01656,100
Aug 29, 2024124.40124.63123.22124.59123.58580,500
Aug 28, 2024124.26125.34124.02124.40123.39701,800
Aug 27, 2024124.50125.01123.28123.88122.88549,300
Aug 26, 2024124.23125.51123.70124.67123.66442,200
Aug 23, 2024123.86124.15123.26123.82122.82489,200
Aug 22, 2024123.48123.83122.37123.34122.34757,800
Aug 21, 2024123.10123.79122.77123.32122.32579,200
Aug 20, 2024123.52124.02122.67122.93121.93580,700
Aug 19, 2024121.91123.36121.91123.27122.27744,300
Aug 16, 2024122.44122.94121.44121.89120.902,423,800
Aug 15, 2024121.23122.19120.77121.98120.99987,600
Aug 14, 2024120.95122.79120.54122.03121.04767,600
Aug 13, 2024120.99121.60120.44121.30120.32743,900
Aug 12, 2024119.62120.65119.38120.60119.62639,800
Aug 09, 2024120.05120.30117.91119.91118.94634,200
Aug 08, 2024119.25120.55119.15119.89118.92804,200
Aug 07, 2024119.45121.37118.78120.10119.131,012,200
Aug 06, 2024118.79120.55118.13119.07118.111,430,700
Aug 05, 2024124.27124.42118.65118.79117.831,099,800
Aug 02, 2024125.00126.76121.69123.24122.241,256,200
Aug 01, 2024121.07123.54120.47123.38122.381,101,900
Jul 31, 2024120.69120.88119.56120.53119.551,046,700
Jul 30, 2024119.01120.84118.49120.63119.65807,500
Jul 29, 2024118.21119.56117.44119.11118.15882,100
Jul 26, 2024119.32119.32117.00118.19117.231,712,700
Jul 25, 2024118.32120.54117.21118.19117.231,063,500
Jul 24, 2024117.16118.35116.39117.91116.96954,000
Jul 23, 2024117.04117.16115.80115.90114.96647,200
Jul 22, 2024116.65117.39115.97117.21116.26760,900
Jul 19, 2024117.59117.59115.48116.09115.15671,500
Jul 18, 2024116.36118.58116.34116.68115.741,018,900
Jul 17, 2024115.16118.53114.77117.34116.391,274,900
Jul 16, 2024113.58114.87113.14114.70113.771,118,300
Jul 15, 2024113.84114.83112.65113.13112.211,133,600
Jul 12, 2024113.62115.25113.25114.48113.551,039,200
Jul 11, 2024109.87113.50109.73113.18112.261,904,000
Jul 10, 2024109.21109.45108.40109.08108.201,025,600
Jul 09, 2024108.75109.86108.57108.67107.79968,200
Jul 08, 2024109.75110.00108.71109.01108.13972,100
Jul 05, 2024109.32110.17108.96109.77108.88937,900
Jul 03, 2024109.39110.70109.20109.24108.36350,300
Jul 02, 2024109.53109.83109.00109.40108.51727,900
Jul 01, 2024111.44111.75108.80109.12108.24890,900
Jun 28, 2024111.70111.72110.43111.01110.111,566,100
Jun 27, 2024110.55111.42110.14111.25110.35669,400
Jun 26, 2024109.37110.81108.95110.45109.56957,200
Jun 25, 2024112.14112.57109.95110.02109.131,208,000
Jun 24, 2024110.96113.17110.84112.80111.89839,700
Jun 21, 2024111.63112.45110.76110.91110.011,884,700
Jun 20, 2024110.60111.84110.13111.12110.22902,000
Jun 18, 2024110.40110.79109.57110.57109.67946,000
Jun 17, 2024110.32111.47109.83110.76109.861,178,400
Jun 17, 20241.02 Dividend
Jun 14, 2024112.04112.95111.68112.14110.22766,200
Jun 13, 2024112.51113.20111.44112.54110.611,521,200
Jun 12, 2024115.20115.30112.32112.63110.70999,400
Jun 11, 2024111.69113.86111.37113.74111.791,390,300
Jun 10, 2024112.20113.40111.84112.64110.711,093,600
Jun 07, 2024112.15113.15112.08112.33110.41748,000
Jun 06, 2024114.06114.89113.43113.54111.60746,000
Jun 05, 2024115.95116.28114.39114.54112.58822,500
Jun 04, 2024115.92116.86115.14116.53114.53753,700
Jun 03, 2024116.49117.03115.82116.24114.251,035,000
May 31, 2024113.17116.61112.63116.53114.531,519,700
May 30, 2024111.52112.81111.48112.75110.82760,400
May 29, 2024112.29112.36110.92110.97109.07788,800
May 28, 2024112.85114.05112.84113.00111.07879,100
May 24, 2024112.40113.00111.78112.96111.03661,300
May 23, 2024114.21114.48112.02112.06110.14733,800
May 22, 2024116.41117.00114.81115.06113.09901,100
May 21, 2024116.67117.45116.21117.18115.17596,900
May 20, 2024117.00117.30115.88116.35114.36734,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...