UK Markets closed

DTE Energy Company (DTE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
112.76-1.95 (-1.70%)
At close: 04:03PM EST
112.29 -0.47 (-0.42%)
After hours: 06:27PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023113.72114.08110.73112.76112.761,423,700
02 Feb 2023116.37117.19114.53114.71114.711,707,800
01 Feb 2023115.66116.87115.03116.19116.191,491,200
31 Jan 2023115.10116.38114.00116.37116.371,168,500
30 Jan 2023113.36115.26113.15114.33114.33888,700
27 Jan 2023113.14114.01112.47113.59113.59891,100
26 Jan 2023112.97113.78112.51113.35113.35723,400
25 Jan 2023112.84113.44112.31113.41113.41884,200
24 Jan 2023114.32114.32112.30113.43113.43743,900
23 Jan 2023114.06114.85113.11113.77113.771,032,300
20 Jan 2023112.46114.06110.45113.97113.971,553,600
19 Jan 2023113.88113.94112.26112.56112.56823,700
18 Jan 2023117.79117.79113.77113.90113.901,313,100
17 Jan 2023118.21118.90116.97117.31117.311,192,400
13 Jan 2023118.73118.94117.13117.93117.93870,700
12 Jan 2023120.95121.25119.10119.39119.39947,500
11 Jan 2023119.84121.32119.84120.72120.72669,400
10 Jan 2023120.10120.19119.02120.02120.02661,700
09 Jan 2023119.17121.22119.17120.46120.46899,800
06 Jan 2023117.76119.84117.15119.44119.44817,500
05 Jan 2023118.74119.41116.41116.58116.58838,900
04 Jan 2023118.40120.39118.25119.56119.56971,100
03 Jan 2023117.75118.34116.21117.86117.86810,900
30 Dec 2022119.07119.16116.51117.53117.53550,500
29 Dec 2022118.67119.76118.60119.18119.18530,500
28 Dec 2022119.39120.16118.06118.22118.22603,400
27 Dec 2022118.90119.60118.31119.23119.23579,500
23 Dec 2022116.34118.57116.34118.54118.54710,800
22 Dec 2022117.33117.33114.75116.75116.751,518,600
21 Dec 2022116.09117.45115.85117.43117.431,013,100
20 Dec 2022115.10116.05114.25115.47115.471,339,000
19 Dec 2022115.67116.46114.66115.18115.18885,400
16 Dec 2022116.82117.16114.64115.82115.823,118,400
15 Dec 2022120.19120.68118.36119.11119.111,419,600
14 Dec 2022120.92122.18119.76120.60120.602,148,200
13 Dec 2022121.73122.41119.08120.46120.461,587,400
12 Dec 2022118.14120.19117.48120.15120.151,056,700
09 Dec 2022117.30118.22116.88117.19117.191,456,400
08 Dec 2022115.85117.91115.16117.66117.661,692,100
07 Dec 2022115.71116.72114.15114.41114.41982,100
06 Dec 2022113.99115.98113.77115.87115.871,325,300
05 Dec 2022114.20115.20113.80114.06114.061,798,000
02 Dec 2022115.00115.30114.18115.06115.061,320,400
01 Dec 2022117.08118.25116.07116.12116.121,971,100
30 Nov 2022113.70116.50113.41116.01116.013,527,500
29 Nov 2022114.76115.29113.46114.13114.131,209,200
28 Nov 2022113.91115.72113.88115.30115.301,965,700
25 Nov 2022114.91115.42114.60114.78114.78387,000
23 Nov 2022112.83114.53112.66114.49114.49966,000
22 Nov 2022113.68114.90113.10113.67113.671,425,500
21 Nov 2022114.89114.89112.00113.00113.002,967,300
18 Nov 2022114.50116.50114.39114.60114.602,300,300
17 Nov 2022114.02114.41112.80113.24113.241,464,000
16 Nov 2022114.48115.99114.43115.18115.181,618,500
15 Nov 2022114.20115.22113.05114.48114.481,260,100
14 Nov 2022114.57115.63112.88113.05113.051,886,300
11 Nov 2022116.10116.64113.18114.26114.261,434,000
10 Nov 2022113.60115.77111.38115.54115.541,872,300
09 Nov 2022111.25111.57110.51110.77110.771,252,900
08 Nov 2022111.38112.15110.60111.25111.251,471,800
07 Nov 2022112.47112.74109.28110.67110.67939,500
04 Nov 2022112.06113.07110.93112.39112.392,148,900
03 Nov 2022110.24112.75109.12111.86111.86978,300
02 Nov 2022112.23113.69110.87111.02111.021,854,400
01 Nov 2022112.67113.53111.79112.53112.531,221,600
31 Oct 2022113.31113.35111.34112.11112.112,481,300
28 Oct 2022109.64113.88109.33113.64113.641,584,800
27 Oct 2022109.78112.12108.94109.28109.282,611,000
26 Oct 2022109.87110.02108.46109.23109.231,845,000
25 Oct 2022107.54109.37107.21109.13109.132,279,900
24 Oct 2022107.95108.67106.24107.50107.502,037,100
21 Oct 2022106.24107.86105.07107.45107.452,774,800
20 Oct 2022108.53108.53105.39105.89105.892,015,200
19 Oct 2022108.48109.47107.77108.63108.631,606,500
18 Oct 2022108.48110.13108.19109.89109.892,536,400
17 Oct 2022105.91107.80105.88107.00107.001,947,400
14 Oct 2022107.52108.19103.69104.50104.502,768,600
13 Oct 2022101.87106.81100.64106.51106.513,531,000
12 Oct 2022106.22106.34102.97103.01103.012,153,000
11 Oct 2022106.15107.52105.46106.30106.302,613,800
10 Oct 2022107.70108.41106.28106.36106.363,428,400
07 Oct 2022110.71110.87106.68107.49107.492,693,700
06 Oct 2022115.49115.59110.66110.71110.711,981,400
05 Oct 2022117.37117.37114.78116.11116.111,415,400
04 Oct 2022116.95119.37116.20118.63118.631,209,100
03 Oct 2022117.30118.00115.12116.93116.932,087,600
30 Sept 2022118.85119.34115.04115.05115.052,392,400
29 Sept 2022122.61122.81118.08118.22118.221,259,700
28 Sept 2022123.17123.89121.21123.16123.16986,100
27 Sept 2022123.54123.96121.02121.70121.701,333,500
26 Sept 2022125.13125.34121.81123.01123.011,326,800
23 Sept 2022125.34126.07124.08125.66125.66938,900
22 Sept 2022126.34127.55125.88126.58126.581,288,000
21 Sept 2022129.48130.26126.57126.59126.591,766,100
20 Sept 2022130.10130.29127.69128.67128.672,130,400
19 Sept 2022129.27131.13128.98130.90130.901,187,300
16 Sept 2022129.27130.60129.27129.90129.902,116,800
15 Sept 2022133.38133.38130.48130.60130.601,991,900
14 Sept 2022133.42135.21133.15134.05134.051,042,400
13 Sept 2022135.13135.51132.07132.98132.981,145,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...