Singapore markets open in 3 hours 16 minutes

DTE Energy Company (DTE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
113.00+0.04 (+0.04%)
At close: 04:00PM EDT
111.78 -1.22 (-1.08%)
After hours: 05:14PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 2024112.85114.03112.84113.00113.00879,108
24 May 2024112.40113.00111.78112.96112.96661,300
23 May 2024114.21114.48112.02112.06112.06733,800
22 May 2024116.41117.00114.81115.06115.06901,100
21 May 2024116.67117.45116.21117.18117.18596,900
20 May 2024117.00117.30115.88116.35116.35734,900
17 May 2024116.94116.94116.16116.60116.60791,500
16 May 2024116.01117.17115.86116.78116.78757,800
15 May 2024116.00116.63115.69116.09116.09599,100
14 May 2024115.89115.93114.17114.78114.78723,600
13 May 2024115.57116.41115.09115.31115.31796,200
10 May 2024116.86116.86115.45115.49115.491,025,200
09 May 2024114.61116.50114.15116.33116.331,461,300
08 May 2024113.18114.76112.35114.73114.73963,700
07 May 2024113.30113.85112.47113.34113.34843,800
06 May 2024112.95112.95111.67112.49112.49981,500
03 May 2024112.55112.85111.45112.75112.751,021,100
02 May 2024111.96111.99110.84111.91111.91738,000
01 May 2024110.31112.00109.92111.33111.331,112,900
30 Apr 2024110.22110.94109.47110.32110.321,360,000
29 Apr 2024109.88110.91109.88110.83110.83797,900
26 Apr 2024111.34111.70109.43109.52109.521,247,700
25 Apr 2024110.80111.87109.89111.14111.141,408,500
24 Apr 2024109.09111.80108.62111.55111.551,473,800
23 Apr 2024109.74111.15109.53110.12110.12950,400
22 Apr 2024108.29110.60107.88110.12110.121,128,800
19 Apr 2024107.09108.75106.80108.57108.57999,400
18 Apr 2024105.67107.01105.04106.48106.481,168,800
17 Apr 2024104.04105.66103.33105.27105.271,529,200
16 Apr 2024105.27105.27103.06103.20103.201,299,000
15 Apr 2024106.61107.06104.70105.52105.521,331,800
12 Apr 2024106.63107.16105.40106.25106.251,506,300
11 Apr 2024107.28107.33105.42106.13106.131,014,900
10 Apr 2024108.25108.25105.79106.64106.641,444,200
09 Apr 2024110.50110.62109.26109.87109.871,068,900
08 Apr 2024109.38110.26108.85109.50109.501,163,600
05 Apr 2024108.77109.74108.35109.10109.101,106,100
04 Apr 2024111.00111.22108.82109.56109.561,210,600
03 Apr 2024111.30111.41110.03110.26110.261,256,900
02 Apr 2024110.95112.50110.53111.09111.091,268,900
01 Apr 2024112.14112.14110.28110.73110.73847,500
28 Mar 2024111.32112.31110.97112.14112.14990,500
27 Mar 2024107.95111.41107.95111.30111.301,668,700
26 Mar 2024108.47108.98107.07107.13107.131,110,800
25 Mar 2024109.30109.30107.89108.42108.421,045,100
22 Mar 2024109.99109.99108.78108.88108.881,076,500
21 Mar 2024110.08110.72109.10109.15109.151,200,300
20 Mar 2024110.16111.21109.61110.04110.041,770,100
19 Mar 2024109.86111.10109.52110.45110.451,378,000
18 Mar 2024108.49109.80108.19109.48109.481,113,900
15 Mar 2024108.16110.03108.01108.48108.482,305,400
15 Mar 20241.02 Dividend
14 Mar 2024110.67110.89108.22109.39108.371,543,200
13 Mar 2024111.45112.19110.82111.06110.021,137,900
12 Mar 2024112.44112.81110.70110.88109.85862,100
11 Mar 2024113.01114.05112.28112.95111.901,170,400
08 Mar 2024113.02113.09111.74112.82111.771,128,100
07 Mar 2024112.19112.86111.96112.66111.61927,100
06 Mar 2024111.00112.16110.88111.76110.721,101,100
05 Mar 2024110.00112.11109.74109.99108.961,269,300
04 Mar 2024107.54109.83107.54109.80108.78760,700
01 Mar 2024108.03108.31106.12108.11107.101,322,000
29 Feb 2024108.62109.26107.67108.35107.341,387,800
28 Feb 2024107.16108.26106.86108.10107.09906,700
27 Feb 2024106.88107.47106.26107.33106.33780,600
26 Feb 2024107.82107.82105.96106.19105.20897,300
23 Feb 2024107.30108.84107.21108.45107.441,127,000
22 Feb 2024108.22108.22106.79107.02106.021,486,800
21 Feb 2024108.33109.48107.74109.16108.141,135,600
20 Feb 2024107.79109.40107.34107.64106.641,023,100
16 Feb 2024107.18108.59106.95107.80106.791,273,300
15 Feb 2024105.89107.81105.89107.77106.771,231,900
14 Feb 2024104.45105.95104.23105.33104.351,273,600
13 Feb 2024105.67106.07103.12104.38103.411,697,600
12 Feb 2024104.51106.72104.17106.38105.391,459,800
09 Feb 2024104.20104.67103.14104.41103.441,118,600
08 Feb 2024105.00106.48102.78104.23103.261,847,800
07 Feb 2024104.50105.81103.98105.22104.241,692,900
06 Feb 2024103.63104.42103.12104.21103.241,068,000
05 Feb 2024104.06105.14103.26103.92102.951,395,700
02 Feb 2024106.44106.54104.27105.08104.101,437,400
01 Feb 2024104.82107.51104.23107.47106.471,316,700
31 Jan 2024105.79106.47104.55105.42104.441,533,700
30 Jan 2024103.48105.70103.07104.56103.591,614,800
29 Jan 2024103.58104.23102.93103.84102.871,566,400
26 Jan 2024104.30104.34103.23103.59102.621,165,300
25 Jan 2024103.58104.05102.50103.80102.831,458,200
24 Jan 2024105.31105.31102.17102.36101.411,491,900
23 Jan 2024103.89104.49103.23104.47103.50765,600
22 Jan 2024104.23105.43103.27103.90102.93849,000
19 Jan 2024105.28105.56103.96104.52103.551,016,900
18 Jan 2024105.02105.32104.00104.85103.87786,000
17 Jan 2024106.94108.29105.37105.71104.72760,900
16 Jan 2024107.55108.09106.83107.60106.601,332,400
12 Jan 2024108.82109.01107.98108.85107.84827,300
11 Jan 2024110.46110.46107.61108.02107.01519,600
10 Jan 2024110.76111.32110.45110.83109.80676,100
09 Jan 2024111.11111.56110.60110.95109.92652,900
08 Jan 2024109.96111.64109.70111.52110.48787,500
05 Jan 2024110.17111.13109.87110.65109.62985,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...