ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DTE Energy Company

DTE Energy Company (DTE)

124.42
0.00
(0.00%)
Closed September 19 4:00PM
0.00
0.00
(0.00%)
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.58-0.464125126.77122.84977222125.30337509CS
40.940.761256883706123.48127.59122.37965946124.59710852CS
1213.9712.6482571299110.45127.59108.4977820119.67965334CS
2614.8213.5218978102109.6127.59103.0611028877114.83720468CS
5217.4216.2803738318107127.5990.141191766108.63205087CS
15611.8810.5562466679112.54140.2390.141185000113.93776632CS
260-7.58-5.74242424242132145.4371.211189686115.97595094CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1726699200124.42-1.26-1.00125.76126.0417122.841301043
1726612800125.68-0.68-0.54126126.71125.19819411
1726526400126.360.410.33126.37126.77125.6851011372
1726267200125.951.461.17124.8125.99123.67799042
1726180800124.490.110.09124.595124.835123.59928107
1726094400124.38-1.17-0.93125.28125.28123.211162443
1726008000125.550.930.75124.67126.08124.461270789
1725921600124.621.431.16123.15124.95122.581029007
1725662400123.19-0.47-0.38124.21124.965122.951697950
1725576000123.66-2.66-2.11126.45126.51122.732540919
1725489600126.320.780.62126.08127.59125.33709545
1725403200125.540.520.42125.11126.58124.79783517
1725057600125.020.430.35124.78125.18123.89655131
1724971200124.590.190.15124.4124.63123.22580100
1724884800124.40.520.42124.19125.335124.015701345
1724798400123.88-0.79-0.63124.5125.005123.2801549302
1724712000124.670.850.69124.23125.51123.7442166
1724452800123.820.480.39123.86124.15123.26489248
1724366400123.340.020.02123.48123.83122.37757844
1724280000123.320.390.32123.1123.79122.77578497
1724193600122.93-0.34-0.28123.52124.015122.67580652
1724107200123.271.381.13121.91123.36121.91744312
1723848000121.89-0.09-0.07121.95122.94121.442389591
1723761600121.98-0.05-0.04121.23122.19120.765987658
1723675200122.030.730.60120.95122.79120.5437767554
1723588800121.30.70.58121.065121.6120.44736643
1723502400120.60.690.58119.38120.65119.38639844
1723243200119.910.020.02120.05120.3117.91634234
1723156800119.89-0.21-0.17119.64120.55119.15804125
1723070400120.11.030.87119.45121.37118.781012215
1722984000119.070.280.24118.79120.55118.131430692
1722897600118.79-4.45-3.61124.24124.365118.651071141
1722638400123.24-0.14-0.11126126.76121.691221948
1722552000123.382.852.36121.07123.54120.471102324
1722465600120.53-0.1-0.08120.69120.88119.561046709
1722379200120.631.521.28119.01120.84118.49807543
1722292800119.110.920.78118.21119.56117.44882123
1722033600118.1900.00119.32119.321171712734
1721947200118.190.280.24118.32120.54117.361035550
1721860800117.912.011.73116.69118.35116.68946780
1721774400115.9-1.3-1.11117.21117.21115.8646440
1721688000117.21.110.96116.65117.39115.97299116
1721428800116.09-0.59-0.51116.575116.99115.4811619397
1721342400116.68-0.66-0.56116.36118.58116.091018964
1721256000117.342.642.30115.48118.53115.481263244
1721169600114.71.571.39113.58114.865113.141118338
1721083200113.13-1.35-1.18114114.83112.651133644
1720824000114.481.31.15113.62115.25113.251039226
1720737600113.184.13.76109.87113.5109.731900819
1720651200109.080.410.38109.21109.45108.41025566
1720564800108.67-0.34-0.31108.75109.86108.57968231
1720478400109.01-0.76-0.69109.75110108.71972113
1720219200109.770.530.49109.32110.17108.955936673
1720040640109.24-0.16-0.15109.39110.7109.2350282
1719960000109.40.280.26109.53109.83109727909
1719873600109.12-1.89-1.70111.44111.75108.8890941
1719614400111.01-0.24-0.22111.7111.72110.431566148
1719528000111.250.80.72110.45111.42110.14669367
1719441600110.450.430.39109.37110.81108.95956256
1719355200110.02-2.78-2.46112.14112.57109.951207962
1719268800112.81.891.70110.96113.165110.84839711
1719009600110.91-0.21-0.19111.63112.45110.761889608
1718923200111.120.550.50110.6111.84110.13902048

Your Recent History

Delayed Upgrade Clock