Canada markets open in 2 hours 23 minutes

DTE Energy Company (DTE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
121.70-1.31 (-1.06%)
At close: 04:04PM EDT
121.70 0.00 (0.00%)
After hours: 04:32PM EDT
Time Period:
Sept 28, 2021 - Sept 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 2022123.54123.96121.02121.70121.701,333,500
Sept 26, 2022125.13125.34121.81123.01123.011,326,800
Sept 23, 2022125.34126.07124.08125.66125.66938,900
Sept 22, 2022126.34127.55125.88126.58126.581,288,000
Sept 21, 2022129.48130.26126.57126.59126.591,766,100
Sept 20, 2022130.10130.29127.69128.67128.672,130,400
Sept 19, 2022129.27131.13128.98130.90130.901,187,300
Sept 16, 2022129.27130.60129.27129.90129.902,116,800
Sept 16, 20220.885 Dividend
Sept 15, 2022133.38133.38130.48130.60129.721,991,900
Sept 14, 2022133.42135.21133.15134.05133.141,042,400
Sept 13, 2022135.13135.51132.07132.98132.081,145,000
Sept 12, 2022135.75136.63135.21135.97135.05824,100
Sept 09, 2022134.59135.79134.00135.50134.58781,800
Sept 08, 2022134.84135.74134.09134.68133.77922,200
Sept 07, 2022131.98135.37131.98135.29134.37947,100
Sept 06, 2022131.56132.83131.00131.20130.31796,900
Sept 02, 2022132.82133.92130.73131.14130.25765,700
Sept 01, 2022130.23133.06129.69132.74131.841,147,100
Aug 31, 2022131.27131.77130.10130.34129.461,007,600
Aug 30, 2022132.82133.49130.89131.45130.56581,300
Aug 29, 2022132.89134.53131.61133.50132.60814,000
Aug 26, 2022135.01135.19133.17133.22132.32750,800
Aug 25, 2022134.42134.83133.48134.79133.88581,800
Aug 24, 2022134.28134.53133.44134.26133.35662,100
Aug 23, 2022134.60134.60133.25133.88132.97693,400
Aug 22, 2022135.62136.05134.36134.64133.73827,300
Aug 19, 2022135.77136.54135.29136.14135.221,010,100
Aug 18, 2022135.23135.91135.05135.44134.52751,200
Aug 17, 2022136.12136.41134.70134.97134.061,169,100
Aug 16, 2022135.94136.77135.67136.09135.17649,700
Aug 15, 2022134.79136.26134.19136.06135.14709,100
Aug 12, 2022133.97135.02133.87134.91134.001,080,300
Aug 11, 2022132.50134.02132.12133.33132.431,765,800
Aug 10, 2022132.90133.35131.34132.26131.36928,800
Aug 09, 2022130.31132.85129.91132.55131.65997,300
Aug 08, 2022130.11130.74129.13129.75128.87543,100
Aug 05, 2022129.18129.21127.32129.10128.23731,700
Aug 04, 2022130.53131.35128.88129.00128.13788,100
Aug 03, 2022129.52130.82127.03130.42129.54997,500
Aug 02, 2022131.08131.51129.78129.90129.02785,500
Aug 01, 2022129.92130.54128.58130.42129.541,170,900
Jul 29, 2022129.35131.00129.35130.30129.42754,700
Jul 28, 2022126.99129.68125.33129.21128.331,275,600
Jul 27, 2022125.72126.93125.10126.64125.78706,700
Jul 26, 2022124.72126.80124.71126.25125.39551,000
Jul 25, 2022123.76125.06123.31124.91124.06597,900
Jul 22, 2022122.36123.79122.00123.75122.91657,800
Jul 21, 2022121.05121.57120.17121.52120.701,048,600
Jul 20, 2022124.07124.07121.17121.46120.641,226,600
Jul 19, 2022124.31124.93123.68124.09123.25548,200
Jul 18, 2022124.85125.02123.47123.67122.83611,400
Jul 15, 2022125.59125.61123.36125.18124.33869,500
Jul 14, 2022122.46124.71122.45124.51123.67791,900
Jul 13, 2022124.38125.78123.80124.51123.67663,900
Jul 12, 2022125.34127.27124.87125.21124.36798,900
Jul 11, 2022123.81126.00123.72126.00125.15632,000
Jul 08, 2022125.42125.53124.26124.85124.00582,100
Jul 07, 2022126.46127.07124.88125.34124.49907,000
Jul 06, 2022124.77126.68123.99126.16125.31915,800
Jul 05, 2022128.70128.70122.50124.19123.35827,800
Jul 01, 2022127.32129.37126.47129.16128.281,005,700
Jun 30, 2022125.43127.28125.06126.75125.891,222,100
Jun 29, 2022125.57126.40125.18126.05125.20799,100
Jun 28, 2022125.11126.18124.60125.23124.38852,600
Jun 27, 2022122.56124.64122.30124.35123.51712,600
Jun 24, 2022120.63123.47120.63122.91122.081,057,900
Jun 23, 2022118.44120.41118.21120.37119.551,135,400
Jun 22, 2022116.21118.46116.21117.90117.101,077,600
Jun 21, 2022116.04117.77115.76117.14116.351,129,500
Jun 17, 2022117.48117.49114.25115.72114.942,224,700
Jun 16, 2022116.87116.89114.95116.61115.821,534,200
Jun 16, 20220.885 Dividend
Jun 15, 2022119.98120.85117.92119.21117.521,258,700
Jun 14, 2022122.17122.54117.38119.11117.421,342,700
Jun 13, 2022125.99126.46121.49122.01120.28916,400
Jun 10, 2022127.09128.69126.53127.50125.70725,700
Jun 09, 2022131.40131.93128.37128.44126.62744,600
Jun 08, 2022133.34133.47131.30131.40129.54653,300
Jun 07, 2022132.21134.28131.74134.05132.15891,300
Jun 06, 2022132.32133.33131.75132.57130.69604,400
Jun 03, 2022132.54133.00131.82132.09130.22421,100
Jun 02, 2022132.82133.01130.58132.79130.91553,300
Jun 01, 2022133.01133.32131.40132.56130.68904,200
May 31, 2022133.06133.76131.80132.71130.831,166,600
May 27, 2022132.76134.34132.57134.30132.40932,200
May 26, 2022133.83134.81133.03133.19131.31701,400
May 25, 2022134.32134.70132.32133.02131.141,282,100
May 24, 2022131.06134.60130.77134.14132.241,075,100
May 23, 2022131.27131.27128.97130.79128.941,438,500
May 20, 2022129.35129.39127.08128.72126.901,698,000
May 19, 2022127.89129.37126.80128.82127.001,566,300
May 18, 2022130.68130.68128.00128.31126.492,063,900
May 17, 2022131.10131.10128.63129.61127.781,895,100
May 16, 2022130.21130.88129.23130.37128.53871,900
May 13, 2022129.47130.24127.91129.81127.97764,100
May 12, 2022130.00130.63127.63128.71126.89873,700
May 11, 2022128.64131.77128.58130.11128.27925,700
May 10, 2022129.86131.63127.50128.41126.59917,200
May 09, 2022129.18130.85127.82129.52127.69849,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...