DTE Energy Company (DTE) Historical Stock Data

114.78 ↑0.29 (0.25%)
As of Market Close on November 25th, 2022.

Historical Data

In the past 30 trading days, DTE is up 0.01% a day on average. There have been 14 days where DTE Energy Company closed green and 16 days where DTE closed red.

DateOpenCloseChangeLowHighVolume
2022-11-25114.91114.78↓$0.13 (-0.11%)114.60115.41386.97K
2022-11-23112.83114.49↑$1.66 (1.47%)112.66114.53768.91K
2022-11-22113.68113.67↓$0.01 (-0.01%)113.10114.901.43M
2022-11-21114.89113.00↓$1.89 (-1.65%)112.00114.892.97M
2022-11-18114.50114.60↑$0.10 (0.09%)114.39116.502.30M
2022-11-17114.02113.24↓$0.78 (-0.68%)112.80114.411.46M
2022-11-16114.48115.18↑$0.70 (0.61%)114.43115.991.62M
2022-11-15114.20114.48↑$0.28 (0.25%)113.05115.221.24M
2022-11-14114.57113.05↓$1.52 (-1.33%)112.88115.631.86M
2022-11-11113.60114.26↑$0.66 (0.58%)113.18116.641.43M
2022-11-10113.60115.54↑$1.94 (1.71%)111.38115.771.87M
2022-11-09111.25110.77↓$0.48 (-0.43%)110.51111.571.01M
2022-11-08111.38111.25↓$0.13 (-0.12%)110.62112.131.47M
2022-11-07112.47110.67↓$1.80 (-1.60%)109.28112.740.92M
2022-11-04112.06112.39↑$0.33 (0.29%)110.95113.072.15M
2022-11-03110.24111.86↑$1.62 (1.47%)109.12112.750.98M
2022-11-02112.23111.02↓$1.21 (-1.08%)110.87113.691.85M
2022-11-01112.67112.53↓$0.14 (-0.12%)111.81113.521.22M
2022-10-31113.31112.11↓$1.20 (-1.06%)111.34113.351.95M
2022-10-28109.64113.64↑$4.00 (3.65%)109.33113.881.58M
2022-10-27109.78109.28↓$0.50 (-0.46%)108.94112.122.58M
2022-10-26109.87109.23↓$0.64 (-0.58%)108.52109.961.84M
2022-10-25107.54109.13↑$1.59 (1.48%)107.21109.372.17M
2022-10-24107.95107.50↓$0.45 (-0.42%)106.24108.672.04M
2022-10-21106.24107.45↑$1.21 (1.14%)105.07107.862.76M
2022-10-20108.53105.89↓$2.64 (-2.43%)105.39108.532.02M
2022-10-19108.48108.63↑$0.15 (0.14%)107.80109.471.57M
2022-10-18108.48109.89↑$1.41 (1.30%)108.19110.132.54M
2022-10-17105.91107.00↑$1.09 (1.03%)105.68107.791.95M
2022-10-14107.52104.50↓$3.02 (-2.81%)103.69108.192.68M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$DTE Price target here?

0 Like Report
rikishiiiii

$DTE I blocked some bears and I liked it!

0 Like Report
HousewifeTrader

$DTE Chill out and chill some more. It's all temporary.

0 Like Report
born_to_be_kob

$DTE The United States stock market is going to crash.

0 Like Report
delaina

$DTE a comeback is always more fun than an all out win!!!!

0 Like Report