Canada markets close in 12 minutes

DTE Energy Company (DTE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
108.57+2.09 (+1.96%)
As of 03:48PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024107.09108.75106.80108.57108.57528,687
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
Jan 09, 2024111.11111.56110.60110.95109.92652,900
Jan 08, 2024109.96111.64109.70111.52110.48787,500
Jan 05, 2024110.17111.13109.87110.65109.62985,600
Jan 04, 2024111.29111.64110.29110.53109.501,016,300
Jan 03, 2024112.05112.05110.51110.98109.951,308,000
Jan 02, 2024109.84112.06109.77111.76110.72954,200
Dec 29, 2023109.96110.55109.69110.26109.23691,600
Dec 28, 2023109.44110.52109.44110.41109.38518,200
Dec 27, 2023110.00110.08109.30109.69108.67693,100
Dec 26, 2023109.41110.69109.41110.17109.14522,200
Dec 22, 2023110.47111.39109.55109.62108.60950,000
Dec 21, 2023109.63110.87108.98109.74108.72897,700
Dec 20, 2023110.62111.25109.32109.34108.321,165,100
Dec 19, 2023110.04110.90109.63110.79109.76886,700
Dec 18, 2023110.23111.06109.42109.82108.801,026,700
Dec 15, 2023110.37111.35108.98109.90108.882,690,000
Dec 15, 20231.02 Dividend
Dec 14, 2023114.29114.62112.16112.43110.371,710,300
Dec 13, 2023110.00113.47109.10113.32111.241,227,000
Dec 12, 2023110.43110.43108.58109.92107.911,211,900
Dec 11, 2023108.58110.18107.84110.09108.071,419,100
Dec 08, 2023107.48108.69106.90108.61106.622,138,600
Dec 07, 2023107.60107.97106.61107.22105.261,401,800
Dec 06, 2023106.93107.72106.64107.33105.361,152,700
Dec 05, 2023108.49108.49106.43106.66104.711,403,200
Dec 04, 2023107.76109.26107.31108.41106.421,365,900
Dec 01, 2023104.13108.25103.74108.17106.192,802,700
Nov 30, 2023104.29104.30103.37104.11102.201,568,900
Nov 29, 2023105.08105.84103.66104.14102.231,193,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...