Canada Markets closed

DTE Energy Company (DTE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.47+1.00 (+0.87%)
At close: 4:03PM EDT
115.47 0.00 (0.00%)
After hours: 07:32PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 2021114.54116.17114.49115.47115.47855,957
Oct. 19, 2021114.45114.88113.76114.47114.47561,100
Oct. 18, 2021114.22114.66113.57113.71113.71559,600
Oct. 15, 2021115.22115.64114.68115.04115.04869,900
Oct. 14, 2021114.25115.09113.93115.06115.06698,400
Oct. 13, 2021112.91114.17112.09113.97113.97738,600
Oct. 12, 2021112.15113.08111.85112.80112.80814,200
Oct. 11, 2021114.20114.20111.57112.15112.15753,400
Oct. 08, 2021114.94115.30113.97114.13114.13657,400
Oct. 07, 2021115.61116.66114.70115.06115.061,118,000
Oct. 06, 2021113.30115.39112.42115.28115.28848,100
Oct. 05, 2021113.45114.60112.51113.79113.791,076,300
Oct. 04, 2021111.27113.49111.26113.01113.011,011,100
Oct. 01, 2021112.74112.83111.46111.67111.67718,000
Sep. 30, 2021113.59113.65111.66111.71111.711,602,800
Sep. 29, 2021111.58113.71111.36113.13113.13958,300
Sep. 28, 2021112.37112.70110.55111.43111.431,012,100
Sep. 27, 2021113.97114.96112.34112.60112.60681,600
Sep. 24, 2021113.60114.27113.20113.71113.71763,300
Sep. 23, 2021114.65114.96113.55113.75113.75542,300
Sep. 22, 2021113.90114.54112.98113.95113.95776,200
Sep. 21, 2021114.75114.75112.67113.38113.381,661,500
Sep. 20, 2021112.54114.52112.49113.93113.931,742,500
Sep. 17, 2021117.85118.45113.95114.00114.003,477,100
Sep. 17, 20210.825 Dividend
Sep. 16, 2021117.10118.46116.41117.56116.741,692,600
Sep. 15, 2021117.22117.72116.52116.88116.061,175,500
Sep. 14, 2021118.46118.69117.20117.42116.60775,200
Sep. 13, 2021119.84119.84117.89118.05117.22828,000
Sep. 10, 2021120.57120.65118.73118.77117.94654,800
Sep. 09, 2021121.46121.49120.53120.57119.72775,800
Sep. 08, 2021119.18121.79118.75121.33120.481,419,000
Sep. 07, 2021120.09120.13118.80119.28118.44898,300
Sep. 03, 2021121.77122.09120.72120.75119.90630,600
Sep. 02, 2021121.60122.14121.14122.13121.27954,600
Sep. 01, 2021119.35121.65119.15121.37120.52900,100
Aug. 31, 2021120.40120.90119.50120.34119.50894,700
Aug. 30, 2021120.65121.11120.10120.40119.56790,100
Aug. 27, 2021120.77121.39120.45120.65119.80519,000
Aug. 26, 2021120.78120.87120.03120.49119.64528,300
Aug. 25, 2021120.33121.12119.93120.78119.93746,000
Aug. 24, 2021121.30121.30119.45120.49119.64664,500
Aug. 23, 2021121.87121.88120.85121.15120.30915,600
Aug. 20, 2021119.93121.85119.11121.48120.631,302,600
Aug. 19, 2021120.15121.29119.87120.17119.33937,100
Aug. 18, 2021120.29120.45119.42120.14119.30812,200
Aug. 17, 2021119.64120.39118.94120.31119.47771,300
Aug. 16, 2021120.62121.70119.94120.00119.16866,200
Aug. 13, 2021120.16120.73119.91120.30119.46988,100
Aug. 12, 2021120.54120.81119.86119.95119.11491,700
Aug. 11, 2021120.17121.07120.00120.18119.34992,700
Aug. 10, 2021119.91120.82119.37120.00119.16806,200
Aug. 09, 2021119.32120.07119.13119.90119.06802,600
Aug. 06, 2021119.51120.64118.77119.58118.74733,200
Aug. 05, 2021118.36119.37117.92119.33118.49656,400
Aug. 04, 2021117.60117.93116.40117.79116.96728,400
Aug. 03, 2021117.78118.40117.21118.13117.30787,800
Aug. 02, 2021117.82118.69117.28117.60116.77924,400
Jul. 30, 2021117.91118.66116.95117.32116.50643,000
Jul. 29, 2021118.06118.89117.43118.13117.30983,600
Jul. 28, 2021118.57118.72115.96117.69116.86977,100
Jul. 27, 2021116.10119.27115.46118.70117.871,724,700
Jul. 26, 2021116.10116.44114.75115.88115.071,226,600
Jul. 23, 2021114.97116.60114.64116.36115.541,134,200
Jul. 22, 2021115.03115.52114.81114.88114.07680,800
Jul. 21, 2021116.57117.20115.00115.04114.23993,300
Jul. 20, 2021114.15116.37114.03116.12115.311,137,600
Jul. 19, 2021116.55117.18112.51113.90113.101,376,400
Jul. 16, 2021115.81117.36115.61117.05116.23929,300
Jul. 15, 2021114.77116.14114.77115.79114.981,943,300
Jul. 14, 2021115.00115.80114.56114.90114.091,363,800
Jul. 13, 2021116.21116.42114.71114.90114.09834,400
Jul. 12, 2021115.22116.16114.84116.00115.191,147,700
Jul. 09, 2021114.67115.68114.08115.60114.791,127,500
Jul. 08, 2021113.40114.84113.00114.23113.431,720,800
Jul. 07, 2021111.90114.01111.75113.96113.161,875,100
Jul. 06, 2021112.70113.18111.23112.30111.512,023,900
Jul. 02, 2021111.65111.99110.64111.74110.961,481,000
Jul. 01, 2021111.30112.18110.56111.88111.092,696,000
Jul. 01, 20211175:1000 Stock Split
Jun. 30, 2021110.20110.74109.67110.30109.521,538,310
Jun. 29, 2021111.01111.48109.89110.20109.431,561,693
Jun. 28, 2021111.96112.33111.10111.49110.711,317,058
Jun. 25, 2021110.64111.76110.27111.72110.941,251,493
Jun. 24, 2021111.11111.37110.08110.83110.06972,900
Jun. 23, 2021112.13112.13110.89111.11110.341,194,035
Jun. 22, 2021113.11113.15112.01112.13111.34912,270
Jun. 21, 2021112.35113.42111.86113.11112.321,130,820
Jun. 18, 2021112.55114.02112.12112.20111.421,940,865
Jun. 18, 20210.9234 Dividend
Jun. 17, 2021115.11115.80114.28114.48112.761,136,225
Jun. 16, 2021117.46117.66114.90115.38113.641,836,408
Jun. 15, 2021117.76117.97116.50117.13115.371,417,285
Jun. 14, 2021118.19118.37117.05117.77116.00985,238
Jun. 11, 2021117.45118.03116.26117.98116.21979,245
Jun. 10, 2021118.78118.78117.51117.58115.821,354,423
Jun. 09, 2021117.09119.08116.72118.29116.511,536,313
Jun. 08, 2021117.47117.56116.20117.00115.251,131,995
Jun. 07, 2021117.10117.86116.97117.32115.56835,073
Jun. 04, 2021117.60117.83116.86116.89115.13982,770
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...