Mail

DTE - DTE Energy Company

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	106.41	109.32	106.23	108.88	108.88	1,596,800
01 Jun 2023	107.87	108.11	105.77	107.26	107.26	1,515,600
31 May 2023	106.64	108.22	106.35	107.60	107.60	1,546,400
30 May 2023	106.60	107.29	106.08	106.44	106.44	993,900
26 May 2023	106.80	107.05	105.66	106.51	106.51	785,800
25 May 2023	108.00	108.66	106.62	106.99	106.99	1,105,900
24 May 2023	109.04	109.31	108.24	108.48	108.48	1,265,900
23 May 2023	108.70	110.47	108.69	109.16	109.16	1,917,300
22 May 2023	108.84	109.66	108.54	108.91	108.91	784,200
19 May 2023	109.42	109.66	108.52	108.56	108.56	1,202,400
18 May 2023	108.39	109.22	107.83	108.90	108.90	1,257,200
17 May 2023	110.60	110.60	108.60	109.10	109.10	858,700
16 May 2023	112.82	112.82	110.02	110.26	110.26	759,700
15 May 2023	113.73	113.89	111.59	112.75	112.75	671,500
12 May 2023	113.68	114.32	112.70	113.45	113.45	733,600
11 May 2023	113.73	114.06	112.40	113.06	113.06	872,300
10 May 2023	114.00	114.83	112.71	113.97	113.97	1,067,400
09 May 2023	112.83	113.70	112.21	113.32	113.32	859,900
08 May 2023	112.73	113.76	112.18	113.00	113.00	791,800
05 May 2023	112.22	113.36	112.22	113.36	113.36	823,200
04 May 2023	111.89	112.93	110.96	112.68	112.68	751,400
03 May 2023	112.41	113.12	111.27	111.63	111.63	856,900
02 May 2023	113.16	113.16	111.00	111.60	111.60	936,700
01 May 2023	112.00	113.92	111.75	112.96	112.96	1,092,000
28 Apr 2023	113.40	114.16	111.27	112.41	112.41	1,088,400
27 Apr 2023	112.45	116.02	112.45	113.45	113.45	1,126,500
26 Apr 2023	114.08	115.10	112.92	112.97	112.97	1,027,700
25 Apr 2023	114.35	115.63	113.95	114.81	114.81	791,800
24 Apr 2023	113.72	114.46	112.96	114.34	114.34	589,500
21 Apr 2023	114.31	114.33	112.93	113.69	113.69	534,600
20 Apr 2023	113.00	113.55	112.24	113.37	113.37	1,079,200
19 Apr 2023	112.63	113.51	112.16	112.81	112.81	826,300
18 Apr 2023	112.44	112.78	111.60	112.04	112.04	1,121,100
17 Apr 2023	113.29	113.85	111.77	112.70	112.70	1,022,200
14 Apr 2023	112.44	113.35	112.03	112.98	112.98	1,418,100
13 Apr 2023	113.13	113.86	111.27	113.18	113.18	1,504,000
12 Apr 2023	114.03	114.63	113.23	113.72	113.72	1,499,400
11 Apr 2023	113.64	114.33	113.12	113.91	113.91	997,400
10 Apr 2023	113.14	113.85	112.22	113.59	113.59	1,179,000
06 Apr 2023	112.77	114.01	112.45	113.85	113.85	1,754,000
05 Apr 2023	109.13	112.64	109.13	112.13	112.13	1,212,200
04 Apr 2023	109.04	109.33	108.30	108.71	108.71	1,462,400
03 Apr 2023	109.12	109.81	107.97	108.99	108.99	1,603,400
31 Mar 2023	108.84	109.61	108.25	109.54	109.54	1,693,500
30 Mar 2023	108.33	109.01	108.18	108.69	108.69	840,100
29 Mar 2023	106.78	108.56	106.78	107.94	107.94	935,300
28 Mar 2023	105.64	107.42	105.30	106.25	106.25	919,600
27 Mar 2023	107.44	107.87	105.22	105.69	105.69	1,495,900
24 Mar 2023	102.95	106.79	102.86	106.75	106.75	1,022,900
23 Mar 2023	103.81	104.74	102.27	102.66	102.66	912,800
22 Mar 2023	105.83	106.49	103.97	103.98	103.98	1,055,100
21 Mar 2023	108.45	108.45	104.76	106.29	106.29	1,285,600
20 Mar 2023	107.33	108.84	107.33	108.40	108.40	1,742,100
17 Mar 2023	108.07	108.46	106.44	107.04	107.04	2,379,600
17 Mar 2023	0.953 Dividend
16 Mar 2023	108.61	110.07	108.05	109.22	108.27	1,380,900
15 Mar 2023	107.32	109.91	106.58	108.97	108.02	1,701,800
14 Mar 2023	107.73	108.36	106.22	107.48	106.54	1,349,200
13 Mar 2023	104.59	109.10	104.25	106.87	105.94	1,337,200
10 Mar 2023	107.05	107.19	103.81	104.48	103.57	1,153,500
09 Mar 2023	107.82	108.78	106.28	106.73	105.80	1,271,800
08 Mar 2023	106.29	107.48	105.98	107.33	106.39	1,253,500
07 Mar 2023	108.92	109.12	105.56	106.30	105.37	2,667,900
06 Mar 2023	109.21	110.28	108.66	108.92	107.97	1,384,300
03 Mar 2023	108.31	109.56	107.50	109.35	108.40	1,399,900
02 Mar 2023	106.68	108.36	106.47	108.36	107.41	1,891,500
01 Mar 2023	108.63	108.91	106.11	106.86	105.93	1,910,000
28 Feb 2023	111.00	111.38	109.41	109.71	108.75	2,037,900
27 Feb 2023	113.55	114.09	111.23	111.54	110.57	1,374,300
24 Feb 2023	111.40	113.10	110.64	113.00	112.01	1,745,000
23 Feb 2023	114.91	114.91	111.48	112.32	111.34	1,248,900
22 Feb 2023	113.58	113.88	112.25	112.81	111.83	1,389,300
21 Feb 2023	114.77	114.81	112.92	113.24	112.25	1,283,700
17 Feb 2023	113.67	115.78	113.19	115.30	114.29	1,025,800
16 Feb 2023	113.16	113.94	111.92	113.40	112.41	1,167,600
15 Feb 2023	113.10	114.42	112.91	114.21	113.21	996,700
14 Feb 2023	113.98	114.42	113.35	113.70	112.71	1,231,900
13 Feb 2023	113.68	114.21	113.36	114.04	113.04	592,400
10 Feb 2023	112.31	113.70	112.02	113.68	112.69	888,900
09 Feb 2023	112.53	113.19	111.70	112.00	111.02	1,636,000
08 Feb 2023	112.47	113.18	111.43	112.28	111.30	1,045,200
07 Feb 2023	113.14	113.93	111.96	113.71	112.72	1,030,800
06 Feb 2023	112.52	113.88	112.13	113.82	112.83	850,500
03 Feb 2023	113.72	114.08	110.73	112.76	111.78	1,423,700
02 Feb 2023	116.37	117.19	114.53	114.71	113.71	1,707,800
01 Feb 2023	115.66	116.87	115.03	116.19	115.18	1,491,200
31 Jan 2023	115.10	116.38	114.00	116.37	115.35	1,168,500
30 Jan 2023	113.36	115.26	113.15	114.33	113.33	888,700
27 Jan 2023	113.14	114.01	112.47	113.59	112.60	891,100
26 Jan 2023	112.97	113.78	112.51	113.35	112.36	723,400
25 Jan 2023	112.84	113.44	112.31	113.41	112.42	884,200
24 Jan 2023	114.32	114.32	112.30	113.43	112.44	743,900
23 Jan 2023	114.06	114.85	113.11	113.77	112.78	1,032,300
20 Jan 2023	112.46	114.06	110.45	113.97	112.98	1,566,900
19 Jan 2023	113.88	113.94	112.26	112.56	111.58	823,700
18 Jan 2023	117.79	117.79	113.77	113.90	112.91	1,313,100
17 Jan 2023	118.21	118.90	116.97	117.31	116.29	1,192,400
13 Jan 2023	118.73	118.94	117.13	117.93	116.90	870,700
12 Jan 2023	120.95	121.25	119.10	119.39	118.35	947,500
11 Jan 2023	119.84	121.32	119.84	120.72	119.67	669,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...