Canada Markets closed

DTE Energy Company (DTE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
128.72-0.10 (-0.08%)
At close: 04:03PM EDT
128.25 -0.47 (-0.37%)
After hours: 04:39PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022129.35129.39127.08128.72128.721,698,000
May 19, 2022127.89129.37126.80128.82128.821,566,300
May 18, 2022130.68130.68128.00128.31128.312,063,900
May 17, 2022131.10131.10128.63129.61129.611,895,100
May 16, 2022130.21130.88129.23130.37130.37871,900
May 13, 2022129.47130.24127.91129.81129.81764,100
May 12, 2022130.00130.63127.63128.71128.71873,700
May 11, 2022128.64131.77128.58130.11130.11925,700
May 10, 2022129.86131.63127.50128.41128.41917,200
May 09, 2022129.18130.85127.82129.52129.52849,300
May 06, 2022128.22130.00127.98129.68129.681,204,300
May 05, 2022130.50131.41127.78128.83128.831,516,000
May 04, 2022130.49131.06129.50130.76130.761,404,600
May 03, 2022129.33131.68128.94129.61129.611,378,000
May 02, 2022132.18133.14127.25128.74128.741,238,200
Apr 29, 2022134.80135.17130.87131.04131.041,343,000
Apr 28, 2022134.00136.42133.50135.52135.52989,100
Apr 27, 2022135.12136.00133.58134.37134.37764,400
Apr 26, 2022135.04137.16134.43134.52134.52699,100
Apr 25, 2022137.16137.34134.23135.70135.70889,500
Apr 22, 2022138.04138.29136.72136.81136.81664,200
Apr 21, 2022139.03140.23138.07138.28138.281,017,400
Apr 20, 2022138.70139.78138.43139.12139.12785,200
Apr 19, 2022137.53138.00136.49137.77137.77548,000
Apr 18, 2022137.37138.03136.30137.17137.17648,600
Apr 14, 2022136.49138.02136.49137.17137.17817,200
Apr 13, 2022138.00138.18135.45136.63136.631,073,900
Apr 12, 2022136.62138.35135.58137.85137.85924,400
Apr 11, 2022137.69138.51136.09136.86136.86912,200
Apr 08, 2022136.92137.77135.48137.35137.351,007,300
Apr 07, 2022137.40137.78135.38136.33136.331,319,400
Apr 06, 2022134.75137.99134.53137.61137.611,543,300
Apr 05, 2022133.86136.13133.83134.29134.29877,100
Apr 04, 2022134.15134.15131.90133.63133.63713,600
Apr 01, 2022132.10134.97131.57134.94134.94901,200
Mar 31, 2022132.23134.32131.96132.21132.211,149,100
Mar 30, 2022130.80132.73130.23132.56132.561,096,400
Mar 29, 2022130.00130.90129.34130.59130.59899,800
Mar 28, 2022129.75129.94128.43129.70129.70823,000
Mar 25, 2022128.09129.85127.73129.85129.85515,700
Mar 24, 2022127.18128.26126.94127.79127.79736,200
Mar 23, 2022125.71127.51125.13126.96126.961,052,600
Mar 22, 2022127.29127.34125.49125.71125.711,603,800
Mar 21, 2022125.90128.10125.90127.10127.101,409,000
Mar 18, 2022127.21127.60125.70126.07126.072,349,100
Mar 17, 2022128.14128.61127.00127.78127.781,227,100
Mar 16, 2022127.49128.15125.29127.79127.791,403,700
Mar 15, 2022128.04128.52126.35127.76127.761,200,200
Mar 14, 2022127.79128.67125.88126.52126.52916,200
Mar 11, 2022126.70128.11126.41126.97126.971,302,700
Mar 10, 2022124.51127.64124.17127.30127.301,283,700
Mar 09, 2022126.95127.36124.41125.03125.031,369,000
Mar 08, 2022127.61128.24126.13126.17126.171,039,400
Mar 07, 2022127.85128.29126.12127.11127.111,212,300
Mar 04, 2022124.36128.04124.36127.88127.88860,600
Mar 03, 2022122.51126.05122.51125.21125.211,161,900
Mar 02, 2022119.91122.77119.62122.37122.37977,000
Mar 01, 2022121.38122.50119.18120.00120.001,438,800
Feb 28, 2022120.51122.25120.07121.59121.591,642,800
Feb 25, 2022119.31121.99119.05121.95121.951,390,300
Feb 24, 2022116.52118.20114.91117.74117.741,850,100
Feb 23, 2022118.38118.99117.06117.26117.26989,000
Feb 22, 2022119.72120.10117.84118.33118.33977,100
Feb 18, 2022117.99120.14117.99119.35119.351,840,300
Feb 17, 2022116.08119.13115.68118.55118.551,821,000
Feb 16, 2022116.25117.11115.08116.49116.491,581,400
Feb 15, 2022118.40118.98115.84116.31116.311,597,000
Feb 14, 2022116.78117.72115.62116.05116.051,640,100
Feb 11, 2022116.45118.00115.99116.16116.16821,300
Feb 10, 2022118.96119.96115.57115.88115.881,847,800
Feb 09, 2022120.62121.19120.09120.52120.52871,400
Feb 08, 2022120.41120.71119.45119.93119.93617,300
Feb 07, 2022119.99119.99118.45119.60119.60976,700
Feb 04, 2022119.42120.51118.92120.00120.00949,000
Feb 03, 2022120.32121.39119.57120.06120.06871,800
Feb 02, 2022118.11120.74117.81120.23120.231,004,900
Feb 01, 2022119.61120.24117.19118.48118.48986,400
Jan 31, 2022119.38120.54119.22120.43120.431,117,400
Jan 28, 2022119.41120.26118.61120.24120.24879,500
Jan 27, 2022119.01120.93118.79119.81119.811,373,400
Jan 26, 2022117.52119.28117.03118.18118.181,400,700
Jan 25, 2022115.46118.46115.46117.63117.631,450,100
Jan 24, 2022118.00118.86113.82116.88116.881,227,000
Jan 21, 2022118.95120.09118.31118.46118.46746,500
Jan 20, 2022118.98120.23118.09118.36118.36714,300
Jan 19, 2022118.56119.59117.89118.67118.67543,600
Jan 18, 2022118.64119.14117.14118.38118.38868,200
Jan 14, 2022119.67119.74118.20119.38119.38690,300
Jan 13, 2022119.55121.00119.14119.83119.83608,000
Jan 12, 2022118.61119.46117.67119.21119.211,246,700
Jan 11, 2022120.45120.50117.89118.78118.78954,800
Jan 10, 2022119.94120.20118.34120.15120.15941,600
Jan 07, 2022118.74120.55117.73119.69119.691,023,100
Jan 06, 2022120.35120.75119.04119.57119.57874,600
Jan 05, 2022119.38120.63119.22119.25119.25695,000
Jan 04, 2022119.52120.83119.29119.38119.38762,000
Jan 03, 2022119.75119.75117.77119.18119.18713,600
Dec 31, 2021119.47120.12118.63119.54119.54565,400
Dec 30, 2021119.73119.73118.79119.32119.32387,400
Dec 29, 2021118.70119.54118.31119.38119.38452,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...