Singapore Markets closed

DTE Energy Company (DTE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.75+4.09 (+3.98%)
At close: 04:03PM EDT
106.75 0.00 (0.00%)
After hours: 07:28PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023102.95106.79102.86106.75106.751,022,900
23 Mar 2023103.81104.74102.27102.66102.66912,800
22 Mar 2023105.83106.49103.97103.98103.981,055,100
21 Mar 2023108.45108.45104.76106.29106.291,285,600
20 Mar 2023107.33108.84107.33108.40108.401,742,100
17 Mar 2023108.07108.46106.44107.04107.042,379,600
16 Mar 2023108.61110.07108.05109.22109.221,380,900
15 Mar 2023107.32109.91106.58108.97108.971,701,800
14 Mar 2023107.73108.36106.22107.48107.481,349,200
13 Mar 2023104.59109.10104.25106.87106.871,337,200
10 Mar 2023107.05107.19103.81104.48104.481,153,000
09 Mar 2023107.82108.78106.28106.73106.731,271,800
08 Mar 2023106.29107.48105.98107.33107.331,253,500
07 Mar 2023108.92109.12105.56106.30106.302,667,900
06 Mar 2023109.21110.28108.66108.92108.921,384,300
03 Mar 2023108.31109.56107.50109.35109.351,399,900
02 Mar 2023106.68108.36106.47108.36108.361,891,500
01 Mar 2023108.63108.91106.11106.86106.861,910,000
28 Feb 2023111.00111.38109.41109.71109.712,037,900
27 Feb 2023113.55114.09111.23111.54111.541,374,300
24 Feb 2023111.40113.10110.64113.00113.001,745,000
23 Feb 2023114.91114.91111.48112.32112.321,248,900
22 Feb 2023113.58113.88112.25112.81112.811,389,300
21 Feb 2023114.77114.81112.92113.24113.241,283,700
17 Feb 2023113.67115.78113.19115.30115.301,025,800
16 Feb 2023113.16113.94111.92113.40113.401,167,600
15 Feb 2023113.10114.42112.91114.21114.21996,700
14 Feb 2023113.98114.42113.35113.70113.701,231,900
13 Feb 2023113.68114.21113.36114.04114.04592,400
10 Feb 2023112.31113.70112.02113.68113.68888,900
09 Feb 2023112.53113.19111.70112.00112.001,636,000
08 Feb 2023112.47113.18111.43112.28112.281,045,200
07 Feb 2023113.14113.93111.96113.71113.711,030,800
06 Feb 2023112.52113.88112.13113.82113.82850,500
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 2023112.46114.06110.45113.97113.971,566,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...