Register to chat with like-minded investors on our interactive forums.
DTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 116.60 | -0.18 | -0.15% | 116.94 | 116.94 | 116.16 | 791,493 |
| May 16 2024 | 116.78 | 0.69 | 0.59% | 116.01 | 117.17 | 115.86 | 756,382 |
| May 15 2024 | 116.09 | 1.31 | 1.14% | 116.00 | 116.63 | 115.685 | 599,125 |
| May 14 2024 | 114.78 | -0.53 | -0.46% | 115.89 | 115.93 | 114.17 | 721,608 |
| May 13 2024 | 115.31 | -0.18 | -0.16% | 115.57 | 116.41 | 115.09 | 795,846 |
| May 10 2024 | 115.49 | -0.84 | -0.72% | 116.86 | 116.86 | 115.45 | 1,025,170 |
| May 09 2024 | 116.33 | 1.60 | 1.39% | 114.61 | 116.50 | 114.15 | 1,461,276 |
| May 08 2024 | 114.73 | 1.39 | 1.23% | 113.18 | 114.76 | 112.35 | 961,842 |
| May 07 2024 | 113.34 | 0.85 | 0.76% | 113.00 | 113.848 | 112.47 | 843,586 |
| May 06 2024 | 112.49 | -0.26 | -0.23% | 112.95 | 112.95 | 111.67 | 981,513 |
| May 03 2024 | 112.75 | 0.84 | 0.75% | 112.55 | 112.85 | 111.445 | 1,020,972 |
| May 02 2024 | 111.91 | 0.58 | 0.52% | 111.96 | 111.99 | 110.84 | 738,028 |
| May 01 2024 | 111.33 | 1.01 | 0.92% | 110.31 | 112.00 | 109.92 | 1,112,873 |
| Apr 30 2024 | 110.32 | -0.51 | -0.46% | 110.22 | 110.94 | 109.47 | 1,360,042 |
| Apr 29 2024 | 110.83 | 1.31 | 1.20% | 109.88 | 110.91 | 109.88 | 797,828 |
| Apr 26 2024 | 109.52 | -1.62 | -1.46% | 111.34 | 111.70 | 109.43 | 1,247,739 |
| Apr 25 2024 | 111.14 | -0.41 | -0.37% | 110.80 | 111.99 | 109.8905 | 1,408,506 |
| Apr 24 2024 | 111.55 | 1.43 | 1.30% | 109.09 | 111.80 | 108.62 | 1,473,769 |
| Apr 23 2024 | 110.12 | 0.00 | 0.00% | 109.74 | 111.15 | 109.53 | 950,366 |
| Apr 22 2024 | 110.12 | 1.55 | 1.43% | 108.29 | 110.595 | 107.88 | 1,128,838 |
| Apr 19 2024 | 108.57 | 2.09 | 1.96% | 107.09 | 108.75 | 106.80 | 999,436 |
| Apr 18 2024 | 106.48 | 1.21 | 1.15% | 105.67 | 107.01 | 105.04 | 1,168,757 |
| Apr 17 2024 | 105.27 | 2.07 | 2.01% | 104.04 | 105.66 | 103.33 | 1,528,670 |
| Apr 16 2024 | 103.20 | -2.32 | -2.20% | 105.27 | 105.32 | 103.061 | 1,299,008 |
| Apr 15 2024 | 105.52 | -0.73 | -0.69% | 106.61 | 107.06 | 104.70 | 1,331,516 |
| Apr 12 2024 | 106.25 | 0.12 | 0.11% | 106.63 | 107.16 | 105.395 | 1,506,294 |
| Apr 11 2024 | 106.13 | -0.51 | -0.48% | 107.28 | 107.33 | 105.42 | 1,014,903 |
| Apr 10 2024 | 106.64 | -3.23 | -2.94% | 108.30 | 108.30 | 105.79 | 1,443,213 |
| Apr 09 2024 | 109.87 | 0.37 | 0.34% | 110.50 | 110.62 | 109.26 | 1,040,481 |
| Apr 08 2024 | 109.50 | 0.40 | 0.37% | 109.38 | 110.26 | 108.85 | 1,163,564 |
| Apr 05 2024 | 109.10 | -0.46 | -0.42% | 108.77 | 109.74 | 108.35 | 1,105,478 |
| Apr 04 2024 | 109.56 | -0.70 | -0.63% | 111.00 | 111.22 | 108.82 | 1,210,579 |
| Apr 03 2024 | 110.26 | -0.83 | -0.75% | 111.11 | 111.41 | 110.025 | 1,256,943 |
| Apr 02 2024 | 111.09 | 0.36 | 0.33% | 110.95 | 112.50 | 110.53 | 1,268,945 |
| Apr 01 2024 | 110.73 | -1.41 | -1.26% | 112.14 | 112.14 | 110.28 | 847,473 |
| Mar 28 2024 | 112.14 | 0.84 | 0.75% | 111.32 | 112.31 | 110.97 | 990,494 |
| Mar 27 2024 | 111.30 | 4.17 | 3.89% | 107.95 | 111.41 | 107.76 | 1,668,656 |
| Mar 26 2024 | 107.13 | -1.29 | -1.19% | 108.47 | 108.98 | 107.07 | 1,110,830 |
| Mar 25 2024 | 108.42 | -0.46 | -0.42% | 109.30 | 109.30 | 107.89 | 1,042,646 |
| Mar 22 2024 | 108.88 | -0.27 | -0.25% | 109.99 | 109.99 | 108.78 | 1,076,518 |
| Mar 21 2024 | 109.15 | -0.89 | -0.81% | 110.08 | 110.72 | 109.095 | 1,200,144 |
| Mar 20 2024 | 110.04 | -0.41 | -0.37% | 110.16 | 111.21 | 109.61 | 1,770,130 |
| Mar 19 2024 | 110.45 | 0.97 | 0.89% | 109.60 | 111.10 | 109.52 | 1,378,054 |
| Mar 18 2024 | 109.48 | 1.00 | 0.92% | 108.49 | 109.795 | 108.19 | 1,113,895 |
| Mar 15 2024 | 108.48 | -0.91 | -0.83% | 108.16 | 110.03 | 108.01 | 2,304,007 |
| Mar 14 2024 | 109.39 | -1.67 | -1.50% | 111.00 | 111.06 | 108.22 | 1,542,599 |
| Mar 13 2024 | 111.06 | 0.18 | 0.16% | 111.45 | 112.19 | 110.815 | 1,136,771 |
| Mar 12 2024 | 110.88 | -2.07 | -1.83% | 112.44 | 112.81 | 110.70 | 861,796 |
| Mar 11 2024 | 112.95 | 0.13 | 0.12% | 113.01 | 114.05 | 112.28 | 1,169,378 |
| Mar 08 2024 | 112.82 | 0.16 | 0.14% | 113.02 | 113.09 | 111.74 | 1,128,061 |
| Mar 07 2024 | 112.66 | 0.90 | 0.81% | 112.19 | 112.86 | 111.96 | 927,054 |
| Mar 06 2024 | 111.76 | 1.77 | 1.61% | 111.00 | 112.16 | 110.875 | 1,101,108 |
| Mar 05 2024 | 109.99 | 0.19 | 0.17% | 110.00 | 112.1099 | 109.74 | 1,269,166 |
| Mar 04 2024 | 109.80 | 1.69 | 1.56% | 107.54 | 109.83 | 107.54 | 760,654 |
| Mar 01 2024 | 108.11 | -0.24 | -0.22% | 108.03 | 108.305 | 106.12 | 1,321,954 |
| Feb 29 2024 | 108.35 | 0.25 | 0.23% | 108.62 | 109.26 | 107.67 | 1,387,121 |
| Feb 28 2024 | 108.10 | 0.77 | 0.72% | 107.33 | 108.26 | 106.855 | 906,746 |
| Feb 27 2024 | 107.33 | 1.14 | 1.07% | 106.88 | 107.465 | 106.255 | 780,583 |
| Feb 26 2024 | 106.19 | -2.26 | -2.08% | 107.82 | 107.82 | 105.96 | 897,251 |
| Feb 23 2024 | 108.45 | 1.43 | 1.34% | 107.30 | 108.84 | 107.21 | 1,126,984 |
| Feb 22 2024 | 107.02 | -2.14 | -1.96% | 108.22 | 108.24 | 106.79 | 1,484,202 |
| Feb 21 2024 | 109.16 | 1.52 | 1.41% | 108.33 | 109.48 | 107.74 | 1,147,387 |
| Feb 20 2024 | 107.64 | -0.16 | -0.15% | 107.79 | 109.40 | 107.34 | 1,023,145 |
