Canada Markets closed

DTE Energy Company (DTE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
113.59+0.24 (+0.21%)
At close: 04:03PM EST
113.21 -0.38 (-0.33%)
After hours: 06:24PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023113.14114.01112.47113.59113.59891,100
Jan 26, 2023112.97113.78112.51113.35113.35723,400
Jan 25, 2023112.84113.44112.31113.41113.41884,200
Jan 24, 2023114.32114.32112.30113.43113.43743,900
Jan 23, 2023114.06114.85113.11113.77113.771,032,300
Jan 20, 2023112.46114.06110.45113.97113.971,553,600
Jan 19, 2023113.88113.94112.26112.56112.56823,700
Jan 18, 2023117.79117.79113.77113.90113.901,313,100
Jan 17, 2023118.21118.90116.97117.31117.311,192,400
Jan 13, 2023118.73118.94117.13117.93117.93870,700
Jan 12, 2023120.95121.25119.10119.39119.39947,500
Jan 11, 2023119.84121.32119.84120.72120.72669,400
Jan 10, 2023120.10120.19119.02120.02120.02661,700
Jan 09, 2023119.17121.22119.17120.46120.46899,800
Jan 06, 2023117.76119.84117.15119.44119.44817,500
Jan 05, 2023118.74119.41116.41116.58116.58838,900
Jan 04, 2023118.40120.39118.25119.56119.56971,100
Jan 03, 2023117.75118.34116.21117.86117.86810,900
Dec 30, 2022119.07119.16116.51117.53117.53550,500
Dec 29, 2022118.67119.76118.60119.18119.18530,500
Dec 28, 2022119.39120.16118.06118.22118.22603,400
Dec 27, 2022118.90119.60118.31119.23119.23579,500
Dec 23, 2022116.34118.57116.34118.54118.54710,800
Dec 22, 2022117.33117.33114.75116.75116.751,518,600
Dec 21, 2022116.09117.45115.85117.43117.431,013,100
Dec 20, 2022115.10116.05114.25115.47115.471,339,000
Dec 19, 2022115.67116.46114.66115.18115.18885,400
Dec 16, 2022116.82117.16114.64115.82115.823,118,400
Dec 15, 2022120.19120.68118.36119.11119.111,419,600
Dec 14, 2022120.92122.18119.76120.60120.602,148,200
Dec 13, 2022121.73122.41119.08120.46120.461,587,400
Dec 12, 2022118.14120.19117.48120.15120.151,056,700
Dec 09, 2022117.30118.22116.88117.19117.191,456,400
Dec 08, 2022115.85117.91115.16117.66117.661,692,100
Dec 07, 2022115.71116.72114.15114.41114.41982,100
Dec 06, 2022113.99115.98113.77115.87115.871,325,300
Dec 05, 2022114.20115.20113.80114.06114.061,798,000
Dec 02, 2022115.00115.30114.18115.06115.061,320,400
Dec 01, 2022117.08118.25116.07116.12116.121,971,100
Nov 30, 2022113.70116.50113.41116.01116.013,527,500
Nov 29, 2022114.76115.29113.46114.13114.131,209,200
Nov 28, 2022113.91115.72113.88115.30115.301,965,700
Nov 25, 2022114.91115.42114.60114.78114.78387,000
Nov 23, 2022112.83114.53112.66114.49114.49966,000
Nov 22, 2022113.68114.90113.10113.67113.671,425,500
Nov 21, 2022114.89114.89112.00113.00113.002,967,300
Nov 18, 2022114.50116.50114.39114.60114.602,300,300
Nov 17, 2022114.02114.41112.80113.24113.241,464,000
Nov 16, 2022114.48115.99114.43115.18115.181,618,500
Nov 15, 2022114.20115.22113.05114.48114.481,260,100
Nov 14, 2022114.57115.63112.88113.05113.051,886,300
Nov 11, 2022116.10116.64113.18114.26114.261,434,000
Nov 10, 2022113.60115.77111.38115.54115.541,872,300
Nov 09, 2022111.25111.57110.51110.77110.771,252,900
Nov 08, 2022111.38112.15110.60111.25111.251,471,800
Nov 07, 2022112.47112.74109.28110.67110.67939,500
Nov 04, 2022112.06113.07110.93112.39112.392,148,900
Nov 03, 2022110.24112.75109.12111.86111.86978,300
Nov 02, 2022112.23113.69110.87111.02111.021,854,400
Nov 01, 2022112.67113.53111.79112.53112.531,221,600
Oct 31, 2022113.31113.35111.34112.11112.112,481,300
Oct 28, 2022109.64113.88109.33113.64113.641,584,800
Oct 27, 2022109.78112.12108.94109.28109.282,611,000
Oct 26, 2022109.87110.02108.46109.23109.231,845,000
Oct 25, 2022107.54109.37107.21109.13109.132,279,900
Oct 24, 2022107.95108.67106.24107.50107.502,037,100
Oct 21, 2022106.24107.86105.07107.45107.452,774,800
Oct 20, 2022108.53108.53105.39105.89105.892,015,200
Oct 19, 2022108.48109.47107.77108.63108.631,606,500
Oct 18, 2022108.48110.13108.19109.89109.892,536,400
Oct 17, 2022105.91107.80105.88107.00107.001,947,400
Oct 14, 2022107.52108.19103.69104.50104.502,768,600
Oct 13, 2022101.87106.81100.64106.51106.513,531,000
Oct 12, 2022106.22106.34102.97103.01103.012,153,000
Oct 11, 2022106.15107.52105.46106.30106.302,613,800
Oct 10, 2022107.70108.41106.28106.36106.363,428,400
Oct 07, 2022110.71110.87106.68107.49107.492,693,700
Oct 06, 2022115.49115.59110.66110.71110.711,981,400
Oct 05, 2022117.37117.37114.78116.11116.111,415,400
Oct 04, 2022116.95119.37116.20118.63118.631,209,100
Oct 03, 2022117.30118.00115.12116.93116.932,087,600
Sept 30, 2022118.85119.34115.04115.05115.052,392,400
Sept 29, 2022122.61122.81118.08118.22118.221,259,700
Sept 28, 2022123.17123.89121.21123.16123.16986,100
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 15, 2022133.38133.38130.48130.60130.601,991,900
Sept 14, 2022133.42135.21133.15134.05134.051,042,400
Sept 13, 2022135.13135.51132.07132.98132.981,145,000
Sept 12, 2022135.75136.63135.21135.97135.97824,100
Sept 09, 2022134.59135.79134.00135.50135.50781,800
Sept 08, 2022134.84135.74134.09134.68134.68922,200
Sept 07, 2022131.98135.37131.98135.29135.29947,100
Sept 06, 2022131.56132.83131.00131.20131.20796,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...