DTE Energy Company (DTE) Historical Stock Data
108.57 ↑2.09 (1.96%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DTE is down -0.25% a day on average. There have been 11 days where DTE Energy Company closed green and 19 days where DTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 107.09 | 108.57 | ↑$1.48 (1.38%) | 106.80 | 108.75 | 1M |
| 2024-04-18 | 105.67 | 106.48 | ↑$0.81 (0.77%) | 105.04 | 107.01 | 1.17M |
| 2024-04-17 | 104.04 | 105.27 | ↑$1.23 (1.18%) | 103.33 | 105.66 | 1.53M |
| 2024-04-16 | 105.27 | 103.20 | ↓$2.07 (-1.97%) | 103.06 | 105.27 | 1.30M |
| 2024-04-15 | 106.61 | 105.52 | ↓$1.09 (-1.02%) | 104.70 | 107.06 | 1.33M |
| 2024-04-12 | 106.63 | 106.25 | ↓$0.38 (-0.36%) | 105.40 | 107.16 | 1.51M |
| 2024-04-11 | 107.28 | 106.13 | ↓$1.15 (-1.07%) | 105.42 | 107.33 | 1.01M |
| 2024-04-10 | 108.25 | 106.64 | ↓$1.61 (-1.49%) | 105.79 | 108.25 | 1.44M |
| 2024-04-09 | 110.50 | 109.87 | ↓$0.63 (-0.57%) | 109.26 | 110.62 | 1.07M |
| 2024-04-08 | 109.38 | 109.50 | ↑$0.12 (0.11%) | 108.85 | 110.26 | 1.16M |
| 2024-04-05 | 108.77 | 109.10 | ↑$0.33 (0.30%) | 108.35 | 109.74 | 1.11M |
| 2024-04-04 | 111.00 | 109.56 | ↓$1.44 (-1.30%) | 108.82 | 111.22 | 1.21M |
| 2024-04-03 | 111.30 | 110.26 | ↓$1.04 (-0.93%) | 110.03 | 111.41 | 1.26M |
| 2024-04-02 | 110.95 | 111.09 | ↑$0.14 (0.13%) | 110.53 | 112.50 | 1.27M |
| 2024-04-01 | 112.14 | 110.73 | ↓$1.41 (-1.26%) | 110.28 | 112.14 | 847.47K |
| 2024-03-28 | 111.32 | 112.14 | ↑$0.82 (0.74%) | 110.97 | 112.31 | 0.99M |
| 2024-03-27 | 107.95 | 111.30 | ↑$3.35 (3.10%) | 107.95 | 111.41 | 1.67M |
| 2024-03-26 | 108.47 | 107.13 | ↓$1.34 (-1.24%) | 107.07 | 108.98 | 1.11M |
| 2024-03-25 | 109.30 | 108.42 | ↓$0.88 (-0.81%) | 107.89 | 109.30 | 1.05M |
| 2024-03-22 | 109.99 | 108.88 | ↓$1.11 (-1.01%) | 108.78 | 109.99 | 1.08M |
| 2024-03-21 | 110.08 | 109.15 | ↓$0.93 (-0.84%) | 109.10 | 110.72 | 1.20M |
| 2024-03-20 | 110.16 | 110.04 | ↓$0.12 (-0.11%) | 109.61 | 111.21 | 1.77M |
| 2024-03-19 | 109.86 | 110.45 | ↑$0.59 (0.54%) | 109.52 | 111.10 | 1.38M |
| 2024-03-18 | 108.49 | 109.48 | ↑$0.99 (0.91%) | 108.19 | 109.80 | 1.11M |
| 2024-03-15 | 108.16 | 108.48 | ↑$0.32 (0.30%) | 108.01 | 110.03 | 2.31M |
| 2024-03-14 | 110.67 | 109.39 | ↓$1.28 (-1.16%) | 108.22 | 110.89 | 1.54M |
| 2024-03-13 | 111.45 | 111.06 | ↓$0.39 (-0.35%) | 110.82 | 112.19 | 1.14M |
| 2024-03-12 | 112.44 | 110.88 | ↓$1.56 (-1.39%) | 110.70 | 112.81 | 862.12K |
| 2024-03-11 | 113.01 | 112.95 | ↓$0.06 (-0.05%) | 112.28 | 114.05 | 1.17M |
| 2024-03-08 | 113.02 | 112.82 | ↓$0.20 (-0.18%) | 111.74 | 113.09 | 1.13M |
Create an account or log in to view more rows.
$DTE run it!
$DTE buying time
added
$DTE watch for another rejection up here
$DTE lol who sold
$DTE I already know
tomorrow the bulls going to say "next week" just like every week.
$DTE HODL!!!
$DTE shaking weak hands that’s all
$DTE fuck all u greedy bulls
$DTE great sale!!!! Buy buy buy
$DTE Price target here?