Singapore markets close in 1 hour 2 minutes

DTE Energy Company (DTE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
108.45+1.43 (+1.34%)
At close: 04:00PM EST
108.02 -0.43 (-0.40%)
After hours: 06:00PM EST
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024107.30108.84107.21108.45108.451,127,000
22 Feb 2024108.22108.22106.79107.02107.021,486,800
21 Feb 2024108.33109.48107.74109.16109.161,135,600
20 Feb 2024107.79109.40107.34107.64107.641,023,100
16 Feb 2024107.18108.59106.95107.80107.801,273,300
15 Feb 2024105.89107.81105.89107.77107.771,231,900
14 Feb 2024104.45105.95104.23105.33105.331,273,600
13 Feb 2024105.67106.07103.12104.38104.381,697,600
12 Feb 2024104.51106.72104.17106.38106.381,459,800
09 Feb 2024104.20104.67103.14104.41104.411,118,600
08 Feb 2024105.00106.48102.78104.23104.231,847,800
07 Feb 2024104.50105.81103.98105.22105.221,692,900
06 Feb 2024103.63104.42103.12104.21104.211,068,000
05 Feb 2024104.06105.14103.26103.92103.921,395,700
02 Feb 2024106.44106.54104.27105.08105.081,437,400
01 Feb 2024104.82107.51104.23107.47107.471,316,700
31 Jan 2024105.79106.47104.55105.42105.421,533,700
30 Jan 2024103.48105.70103.07104.56104.561,614,800
29 Jan 2024103.58104.23102.93103.84103.841,566,400
26 Jan 2024104.30104.34103.23103.59103.591,165,300
25 Jan 2024103.58104.05102.50103.80103.801,458,200
24 Jan 2024105.31105.31102.17102.36102.361,491,900
23 Jan 2024103.89104.49103.23104.47104.47765,600
22 Jan 2024104.23105.43103.27103.90103.90849,000
19 Jan 2024105.28105.56103.96104.52104.521,016,900
18 Jan 2024105.02105.32104.00104.85104.85786,000
17 Jan 2024106.94108.29105.37105.71105.71760,900
16 Jan 2024107.55108.09106.83107.60107.601,332,400
12 Jan 2024108.82109.01107.98108.85108.85827,300
11 Jan 2024110.46110.46107.61108.02108.02519,600
10 Jan 2024110.76111.32110.45110.83110.83676,100
09 Jan 2024111.11111.56110.60110.95110.95652,900
08 Jan 2024109.96111.64109.70111.52111.52787,500
05 Jan 2024110.17111.13109.87110.65110.65985,600
04 Jan 2024111.29111.64110.29110.53110.531,016,300
03 Jan 2024112.05112.05110.51110.98110.981,308,000
02 Jan 2024109.84112.06109.77111.76111.76954,200
29 Dec 2023109.96110.55109.69110.26110.26691,600
28 Dec 2023109.44110.52109.44110.41110.41518,200
27 Dec 2023110.00110.08109.30109.69109.69693,100
26 Dec 2023109.41110.69109.41110.17110.17522,200
22 Dec 2023110.47111.39109.55109.62109.62950,000
21 Dec 2023109.63110.87108.98109.74109.74897,700
20 Dec 2023110.62111.25109.32109.34109.341,165,100
19 Dec 2023110.04110.90109.63110.79110.79886,700
18 Dec 2023110.23111.06109.42109.82109.821,026,700
15 Dec 2023110.37111.35108.98109.90109.902,690,000
15 Dec 20231.02 Dividend
14 Dec 2023114.29114.62112.16112.43111.411,710,300
13 Dec 2023110.00113.47109.10113.32112.291,227,000
12 Dec 2023110.43110.43108.58109.92108.921,211,900
11 Dec 2023108.58110.18107.84110.09109.091,419,100
08 Dec 2023107.48108.69106.90108.61107.622,138,600
07 Dec 2023107.60107.97106.61107.22106.251,401,800
06 Dec 2023106.93107.72106.64107.33106.361,152,700
05 Dec 2023108.49108.49106.43106.66105.691,403,200
04 Dec 2023107.76109.26107.31108.41107.431,365,900
01 Dec 2023104.13108.25103.74108.17107.192,802,700
30 Nov 2023104.29104.30103.37104.11103.171,568,900
29 Nov 2023105.08105.84103.66104.14103.201,193,700
28 Nov 2023104.99106.09104.63105.02104.071,186,600
27 Nov 2023105.50105.60104.48104.86103.911,382,700
24 Nov 2023104.76105.93104.65105.37104.411,220,300
22 Nov 2023103.36105.09102.91104.66103.711,687,600
21 Nov 2023103.03103.49102.08103.26102.321,062,400
20 Nov 2023103.04103.46101.44102.87101.941,392,700
17 Nov 2023104.01104.01102.66103.60102.661,502,500
16 Nov 2023102.84103.81101.94103.33102.391,813,700
15 Nov 2023101.44103.04101.26102.07101.141,238,200
14 Nov 202399.41101.8599.31101.75100.831,392,100
13 Nov 202398.5598.6997.4397.6696.771,599,900
10 Nov 202399.1399.1398.0598.5797.681,315,000
09 Nov 202398.7199.9598.3798.5097.612,056,000
08 Nov 202398.1098.9797.3198.5497.652,276,500
07 Nov 202398.7498.8698.1498.5397.641,375,200
06 Nov 2023100.15100.3798.6798.6797.771,528,200
03 Nov 2023100.42101.5699.90100.1899.271,728,700
02 Nov 202396.4599.9596.4598.8197.911,846,400
01 Nov 202394.2098.0892.5896.6195.733,470,300
31 Oct 202396.8697.0995.5296.3895.511,871,100
30 Oct 202396.9898.0895.4896.3195.441,305,000
27 Oct 202397.9598.8496.7696.9196.031,227,700
26 Oct 202398.3299.9097.9998.3597.461,275,100
25 Oct 202397.3698.2597.1797.9497.051,646,700
24 Oct 202396.9898.0296.8097.7096.811,007,400
23 Oct 202395.3497.3694.6095.9795.101,740,000
20 Oct 202396.8498.0696.6596.6595.771,427,800
19 Oct 202396.7597.9396.3496.7495.861,144,500
18 Oct 202398.1698.7596.9397.1196.231,385,800
17 Oct 202397.7199.1897.7198.5397.64939,000
16 Oct 202398.3398.7197.3198.4497.551,564,200
13 Oct 202396.9297.8796.6197.8796.981,241,000
12 Oct 202397.4297.8495.3196.0295.151,774,000
11 Oct 202397.7198.0996.2497.8496.951,494,000
10 Oct 202396.7297.6596.2197.3696.48869,700
09 Oct 202395.1796.6095.0396.5995.711,059,900
06 Oct 202392.6895.4490.1495.1694.302,534,100
05 Oct 202397.3397.5893.1394.2093.353,500,500
04 Oct 202397.9098.0495.5997.1196.231,444,200
03 Oct 202394.5497.8393.8597.3696.482,240,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...