DTE Energy (NY: DTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	122.39	124.09	121.85	123.98	1,550,616	+1.80(+1.47%)
Nov 20, 2024	121.70	122.42	121.27	122.18	1,575,797	+0.50(+0.41%)
Nov 19, 2024	120.13	121.76	119.89	121.68	2,337,943	+1.18(+0.98%)
Nov 18, 2024	119.67	121.09	119.32	120.50	1,552,071	+0.41(+0.34%)
Nov 15, 2024	119.12	120.34	118.94	120.09	3,097,979	+0.68(+0.57%)
Nov 14, 2024	118.97	120.53	118.96	119.41	1,623,073	+0.79(+0.67%)
Nov 13, 2024	120.75	120.82	117.89	118.62	1,458,949	-1.45(-1.21%)
Nov 12, 2024	119.49	120.74	119.49	120.07	1,578,276	+0.34(+0.28%)
Nov 11, 2024	117.79	119.92	117.77	119.73	1,320,998	+1.93(+1.64%)
Nov 08, 2024	117.65	119.36	117.15	117.80	3,021,524	+0.76(+0.65%)
Nov 07, 2024	122.15	123.17	115.59	117.04	3,753,821	-4.53(-3.73%)
Nov 06, 2024	122.75	123.67	120.97	121.57	1,570,294	-1.86(-1.51%)
Nov 05, 2024	121.63	123.53	121.41	123.43	749,665	+1.80(+1.48%)
Nov 04, 2024	121.04	122.01	120.26	121.63	911,320	+0.34(+0.28%)
Nov 01, 2024	124.19	124.53	121.09	121.29	992,516	-2.93(-2.36%)
Oct 31, 2024	123.72	125.36	123.72	124.22	900,625	+0.08(+0.06%)
Oct 30, 2024	124.78	125.00	123.50	124.14	1,002,769	+0.21(+0.17%)
Oct 29, 2024	125.89	125.89	123.77	123.93	823,359	-2.70(-2.13%)
Oct 28, 2024	127.48	127.64	126.51	126.63	939,656	+0.06(+0.05%)
Oct 25, 2024	130.06	130.15	126.46	126.57	1,276,028	-3.20(-2.47%)
Oct 24, 2024	130.00	131.66	129.18	129.77	1,575,115	-0.22(-0.17%)
Oct 23, 2024	128.04	130.04	127.85	129.99	1,389,084	+1.76(+1.37%)
Oct 22, 2024	127.60	128.53	126.95	128.23	747,800	+0.27(+0.21%)
Oct 21, 2024	129.02	129.35	127.32	127.96	892,717	-0.94(-0.73%)
Oct 18, 2024	128.78	129.28	127.87	128.90	776,961	+0.46(+0.36%)
Oct 17, 2024	128.52	128.95	128.03	128.44	1,137,339	-0.03(-0.02%)
Oct 16, 2024	127.60	128.87	127.38	128.47	780,693	+1.08(+0.85%)
Oct 15, 2024	126.43	128.10	126.40	127.39	2,247,174	+1.81(+1.44%)
Oct 14, 2024	124.92	125.94	124.75	125.58	830,759	+0.71(+0.57%)
Oct 11, 2024	124.13	125.21	123.92	124.87	880,722	+1.19(+0.96%)
Oct 10, 2024	124.75	125.53	123.59	123.68	789,363	-0.84(-0.67%)
Oct 09, 2024	125.39	126.11	124.09	124.52	1,871,469	-0.96(-0.77%)
Oct 08, 2024	126.10	126.55	125.40	125.48	844,444	+0.19(+0.15%)
Oct 07, 2024	126.70	126.70	125.03	125.29	962,916	-1.69(-1.33%)
Oct 04, 2024	126.15	127.27	125.70	126.98	721,391	-0.57(-0.45%)
Oct 03, 2024	128.76	128.93	127.30	127.55	868,531	-1.15(-0.89%)
Oct 02, 2024	127.43	129.00	126.75	128.70	763,535	+0.00(+0.00%)
Oct 01, 2024	128.58	129.53	127.97	128.70	780,381	+0.29(+0.23%)
Sep 30, 2024	128.00	128.48	126.72	128.41	1,117,744	+1.03(+0.81%)
Sep 27, 2024	126.21	127.89	126.04	127.38	990,769	+1.80(+1.43%)
Sep 26, 2024	125.26	126.50	125.05	125.58	639,368	+0.04(+0.03%)
Sep 25, 2024	126.13	126.13	124.20	125.54	964,788	+0.25(+0.20%)
Sep 24, 2024	125.59	127.01	125.00	125.29	744,238	-1.12(-0.89%)
Sep 23, 2024	125.45	126.77	124.76	126.41	969,440	+1.32(+1.06%)
Sep 20, 2024	123.60	125.48	123.04	125.09	1,834,168	+1.56(+1.26%)
Sep 19, 2024	123.78	124.27	122.88	123.53	2,089,801	-0.89(-0.72%)
Sep 18, 2024	125.76	126.04	122.84	124.42	1,301,714	-1.26(-1.00%)
Sep 17, 2024	126.18	126.71	125.19	125.68	832,373	-0.68(-0.54%)
Sep 16, 2024	126.37	126.77	125.69	126.36	1,018,504	+1.43(+1.14%)
Sep 13, 2024	123.79	124.97	122.67	124.93	813,073	+1.45(+1.17%)
Sep 12, 2024	123.36	123.82	122.59	123.48	940,726	+0.11(+0.09%)
Sep 11, 2024	124.27	124.27	122.21	123.37	1,171,933	-1.16(-0.93%)
Sep 10, 2024	123.68	125.06	123.45	124.53	1,289,096	+0.92(+0.75%)
Sep 09, 2024	122.15	123.94	121.59	123.61	1,039,144	+1.42(+1.16%)
Sep 06, 2024	123.03	123.95	121.95	122.19	1,723,083	-0.47(-0.38%)
Sep 05, 2024	126.28	126.28	121.74	122.66	2,631,157	-2.64(-2.11%)
Sep 04, 2024	125.06	126.56	124.31	125.30	715,338	+0.77(+0.62%)