DTE - DTE Energy Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019130.00130.31128.94128.96128.9688,574
Jun 17, 2019129.71130.27128.60129.74129.741,091,400
Jun 14, 2019128.42129.89128.11129.54129.54724,900
Jun 14, 20190.945 Dividend
Jun 13, 2019129.37129.64128.32128.87127.92898,200
Jun 12, 2019128.19129.45128.16129.15128.20490,600
Jun 11, 2019128.00128.58126.94127.62126.68603,900
Jun 10, 2019128.66128.67127.36128.23127.29601,000
Jun 07, 2019130.18131.24128.40128.58127.64636,100
Jun 06, 2019129.39129.98128.75129.57128.62688,400
Jun 05, 2019127.00129.70126.50129.13128.18806,700
Jun 04, 2019126.56126.68123.91126.39125.46773,500
Jun 03, 2019125.89126.90124.86126.84125.91902,000
May 31, 2019124.41125.74123.91125.47124.55850,200
May 30, 2019124.85125.33123.76124.22123.31822,700
May 29, 2019126.24126.48124.31124.74123.83841,000
May 28, 2019129.05129.05125.77125.86124.941,145,500
May 24, 2019129.41129.99128.75128.79127.85494,000
May 23, 2019128.45129.35128.37129.33128.38670,300
May 22, 2019127.56128.39127.03128.29127.35501,100
May 21, 2019127.44128.41127.10127.21126.28540,000
May 20, 2019127.89128.28126.88127.38126.45603,900
May 17, 2019126.12127.89126.04127.45126.52607,700
May 16, 2019125.58127.00125.30126.76125.83479,300
May 15, 2019126.32126.50125.54125.68124.76649,100
May 14, 2019127.06127.44125.79126.13125.21970,400
May 13, 2019125.71127.72125.71127.41126.48738,800
May 10, 2019123.65126.05123.44125.98125.06665,900
May 09, 2019123.42123.79122.55123.60122.69692,300
May 08, 2019124.42124.72122.71123.03122.13615,700
May 07, 2019125.04125.59124.15124.57123.66614,600
May 06, 2019125.33125.67124.62125.08124.16579,200
May 03, 2019124.39125.41124.14125.22124.30560,400
May 02, 2019124.20124.70123.22124.12123.21668,700
May 01, 2019125.28125.54123.99124.01123.10831,400
Apr 30, 2019123.88125.76123.39125.71124.79801,600
Apr 29, 2019124.14124.29123.07123.62122.71600,000
Apr 26, 2019124.72125.58124.14124.34123.43765,000
Apr 25, 2019123.52124.91123.37124.17123.261,053,900
Apr 24, 2019123.49124.32122.05124.04123.131,378,300
Apr 23, 2019122.83123.70122.39123.14122.241,429,400
Apr 22, 2019123.25123.48122.45122.72121.821,141,100
Apr 18, 2019122.78124.13122.63123.21122.311,336,900
Apr 17, 2019122.84123.38122.25122.81121.911,176,400
Apr 16, 2019124.26124.97122.33122.81121.91706,800
Apr 15, 2019124.63124.89124.04124.46123.551,009,300
Apr 12, 2019123.55124.55122.70124.42123.51948,400
Apr 11, 2019123.10124.00122.72123.92123.01760,200
Apr 10, 2019123.84124.43122.68123.01122.11864,600
Apr 09, 2019122.67123.28122.47123.23122.33735,100
Apr 08, 2019123.65123.79122.46122.62121.72614,300
Apr 05, 2019122.76124.04122.63123.98123.07590,000
Apr 04, 2019124.06124.06122.06122.82121.92774,900
Apr 03, 2019123.71124.08122.41123.47122.56665,100
Apr 02, 2019123.59124.06123.05123.90122.99869,700
Apr 01, 2019124.52124.64122.86123.80122.89766,900
Mar 29, 2019123.65124.90123.24124.74123.83952,200
Mar 28, 2019125.29125.73123.30123.78122.87648,700
Mar 27, 2019125.89125.96124.58125.19124.27751,000
Mar 26, 2019125.17126.07124.92125.91124.99620,300
Mar 25, 2019125.13125.42124.36125.11124.19525,400
Mar 22, 2019123.74125.70123.50124.89123.971,860,500
Mar 21, 2019122.50123.44122.15123.24122.341,887,700
Mar 20, 2019122.42123.44122.11122.40121.501,043,500
Mar 19, 2019123.21123.21121.71122.14121.241,148,900
Mar 18, 2019124.00124.23122.90123.34122.441,519,200
Mar 15, 2019123.63124.47123.01123.98123.072,608,000
Mar 15, 20190.945 Dividend
Mar 14, 2019124.36124.82123.50124.38122.531,199,300
Mar 13, 2019124.17124.45123.76124.16122.311,204,600
Mar 12, 2019123.91124.08123.31124.06122.211,578,300
Mar 11, 2019123.21123.87122.83123.69121.851,228,900
Mar 08, 2019122.63123.21122.02123.20121.371,071,900
Mar 07, 2019122.75123.52122.20122.50120.681,380,900
Mar 06, 2019122.95123.19122.12122.38120.561,117,800
Mar 05, 2019122.99123.26122.47122.76120.93706,600
Mar 04, 2019123.13123.36122.10123.11121.28812,900
Mar 01, 2019123.63123.73122.26122.90121.071,005,000
Feb 28, 2019122.44123.64121.95123.56121.721,098,200
Feb 27, 2019121.94122.53121.51122.36120.54738,300
Feb 26, 2019123.17123.17121.75122.30120.481,003,200
Feb 25, 2019123.76123.84122.20122.82120.991,482,100
Feb 22, 2019123.00123.80121.99123.72121.88861,300
Feb 21, 2019121.24122.99120.83122.74120.911,542,200
Feb 20, 2019120.28121.84119.78121.77119.961,728,400
Feb 19, 2019119.79120.57119.19120.51118.72998,100
Feb 15, 2019119.70120.06119.15119.81118.03893,300
Feb 14, 2019119.35119.94118.80119.21117.44830,400
Feb 13, 2019119.50119.59118.78119.35117.571,099,600
Feb 12, 2019119.12119.84118.17119.49117.711,208,700
Feb 11, 2019118.56119.45118.48119.04117.27832,900
Feb 08, 2019118.11118.85117.58118.56116.801,183,200
Feb 07, 2019112.86118.38112.86118.30116.541,305,100
Feb 06, 2019117.29117.34116.32117.08115.341,076,300
Feb 05, 2019117.30117.47116.34117.30115.56922,700
Feb 04, 2019116.36117.42114.93117.39115.641,311,500
Feb 01, 2019117.75118.06116.35117.36115.61766,800
Jan 31, 2019115.24118.32114.66117.75116.001,762,600
Jan 30, 2019114.42115.85114.23115.29113.58702,600
Jan 29, 2019114.03115.15114.03114.93113.22966,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...