DTE - DTE Energy Company

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 2023106.41109.32106.23108.88108.881,596,800
Jun 01, 2023107.87108.11105.77107.26107.261,515,600
May 31, 2023106.64108.22106.35107.60107.601,546,400
May 30, 2023106.60107.29106.08106.44106.44993,900
May 26, 2023106.80107.05105.66106.51106.51785,800
May 25, 2023108.00108.66106.62106.99106.991,105,900
May 24, 2023109.04109.31108.24108.48108.481,265,900
May 23, 2023108.70110.47108.69109.16109.161,917,300
May 22, 2023108.84109.66108.54108.91108.91784,200
May 19, 2023109.42109.66108.52108.56108.561,202,400
May 18, 2023108.39109.22107.83108.90108.901,257,200
May 17, 2023110.60110.60108.60109.10109.10858,700
May 16, 2023112.82112.82110.02110.26110.26759,700
May 15, 2023113.73113.89111.59112.75112.75671,500
May 12, 2023113.68114.32112.70113.45113.45733,600
May 11, 2023113.73114.06112.40113.06113.06872,300
May 10, 2023114.00114.83112.71113.97113.971,067,400
May 09, 2023112.83113.70112.21113.32113.32859,900
May 08, 2023112.73113.76112.18113.00113.00791,800
May 05, 2023112.22113.36112.22113.36113.36823,200
May 04, 2023111.89112.93110.96112.68112.68751,400
May 03, 2023112.41113.12111.27111.63111.63856,900
May 02, 2023113.16113.16111.00111.60111.60936,700
May 01, 2023112.00113.92111.75112.96112.961,092,000
Apr 28, 2023113.40114.16111.27112.41112.411,088,400
Apr 27, 2023112.45116.02112.45113.45113.451,126,500
Apr 26, 2023114.08115.10112.92112.97112.971,027,700
Apr 25, 2023114.35115.63113.95114.81114.81791,800
Apr 24, 2023113.72114.46112.96114.34114.34589,500
Apr 21, 2023114.31114.33112.93113.69113.69534,600
Apr 20, 2023113.00113.55112.24113.37113.371,079,200
Apr 19, 2023112.63113.51112.16112.81112.81826,300
Apr 18, 2023112.44112.78111.60112.04112.041,121,100
Apr 17, 2023113.29113.85111.77112.70112.701,022,200
Apr 14, 2023112.44113.35112.03112.98112.981,418,100
Apr 13, 2023113.13113.86111.27113.18113.181,504,000
Apr 12, 2023114.03114.63113.23113.72113.721,499,400
Apr 11, 2023113.64114.33113.12113.91113.91997,400
Apr 10, 2023113.14113.85112.22113.59113.591,179,000
Apr 06, 2023112.77114.01112.45113.85113.851,754,000
Apr 05, 2023109.13112.64109.13112.13112.131,212,200
Apr 04, 2023109.04109.33108.30108.71108.711,462,400
Apr 03, 2023109.12109.81107.97108.99108.991,603,400
Mar 31, 2023108.84109.61108.25109.54109.541,693,500
Mar 30, 2023108.33109.01108.18108.69108.69840,100
Mar 29, 2023106.78108.56106.78107.94107.94935,300
Mar 28, 2023105.64107.42105.30106.25106.25919,600
Mar 27, 2023107.44107.87105.22105.69105.691,495,900
Mar 24, 2023102.95106.79102.86106.75106.751,022,900
Mar 23, 2023103.81104.74102.27102.66102.66912,800
Mar 22, 2023105.83106.49103.97103.98103.981,055,100
Mar 21, 2023108.45108.45104.76106.29106.291,285,600
Mar 20, 2023107.33108.84107.33108.40108.401,742,100
Mar 17, 2023108.07108.46106.44107.04107.042,379,600
Mar 17, 20230.953 Dividend
Mar 16, 2023108.61110.07108.05109.22108.271,380,900
Mar 15, 2023107.32109.91106.58108.97108.021,701,800
Mar 14, 2023107.73108.36106.22107.48106.541,349,200
Mar 13, 2023104.59109.10104.25106.87105.941,337,200
Mar 10, 2023107.05107.19103.81104.48103.571,153,500
Mar 09, 2023107.82108.78106.28106.73105.801,271,800
Mar 08, 2023106.29107.48105.98107.33106.391,253,500
Mar 07, 2023108.92109.12105.56106.30105.372,667,900
Mar 06, 2023109.21110.28108.66108.92107.971,384,300
Mar 03, 2023108.31109.56107.50109.35108.401,399,900
Mar 02, 2023106.68108.36106.47108.36107.411,891,500
Mar 01, 2023108.63108.91106.11106.86105.931,910,000
Feb 28, 2023111.00111.38109.41109.71108.752,037,900
Feb 27, 2023113.55114.09111.23111.54110.571,374,300
Feb 24, 2023111.40113.10110.64113.00112.011,745,000
Feb 23, 2023114.91114.91111.48112.32111.341,248,900
Feb 22, 2023113.58113.88112.25112.81111.831,389,300
Feb 21, 2023114.77114.81112.92113.24112.251,283,700
Feb 17, 2023113.67115.78113.19115.30114.291,025,800
Feb 16, 2023113.16113.94111.92113.40112.411,167,600
Feb 15, 2023113.10114.42112.91114.21113.21996,700
Feb 14, 2023113.98114.42113.35113.70112.711,231,900
Feb 13, 2023113.68114.21113.36114.04113.04592,400
Feb 10, 2023112.31113.70112.02113.68112.69888,900
Feb 09, 2023112.53113.19111.70112.00111.021,636,000
Feb 08, 2023112.47113.18111.43112.28111.301,045,200
Feb 07, 2023113.14113.93111.96113.71112.721,030,800
Feb 06, 2023112.52113.88112.13113.82112.83850,500
Feb 03, 2023113.72114.08110.73112.76111.781,423,700
Feb 02, 2023116.37117.19114.53114.71113.711,707,800
Feb 01, 2023115.66116.87115.03116.19115.181,491,200
Jan 31, 2023115.10116.38114.00116.37115.351,168,500
Jan 30, 2023113.36115.26113.15114.33113.33888,700
Jan 27, 2023113.14114.01112.47113.59112.60891,100
Jan 26, 2023112.97113.78112.51113.35112.36723,400
Jan 25, 2023112.84113.44112.31113.41112.42884,200
Jan 24, 2023114.32114.32112.30113.43112.44743,900
Jan 23, 2023114.06114.85113.11113.77112.781,032,300
Jan 20, 2023112.46114.06110.45113.97112.981,566,900
Jan 19, 2023113.88113.94112.26112.56111.58823,700
Jan 18, 2023117.79117.79113.77113.90112.911,313,100
Jan 17, 2023118.21118.90116.97117.31116.291,192,400
Jan 13, 2023118.73118.94117.13117.93116.90870,700
Jan 12, 2023120.95121.25119.10119.39118.35947,500
Jan 11, 2023119.84121.32119.84120.72119.67669,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...