DTE Energy Co (DTV) Historical Stock Data

Historical Data

In the past 30 trading days, DTV is down -0.02% a day on average. There have been 13 days where DTE Energy Co closed green and 17 days where DTV closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	56.74	55.78	↓$0.96 (-1.69%)	55.78	56.91	165.09K
2019-05-24	57.36	56.91	↓$0.45 (-0.78%)	56.83	57.36	10.48K
2019-05-23	56.25	57.06	↑$0.81 (1.44%)	56.25	57.06	138.66K
2019-05-22	56.09	56.69	↑$0.60 (1.07%)	56.09	56.69	7.39K
2019-05-21	56.69	56.29	↓$0.40 (-0.71%)	56.27	56.69	85.85K
2019-05-20	56.55	56.24	↓$0.31 (-0.55%)	56.16	56.57	61.42K
2019-05-17	56.03	56.32	↑$0.29 (0.52%)	55.94	56.41	107.27K
2019-05-16	55.74	56.14	↑$0.40 (0.72%)	55.49	56.14	19.39K
2019-05-15	55.85	55.74	↓$0.11 (-0.20%)	55.66	55.87	15.59K
2019-05-14	55.95	55.86	↓$0.09 (-0.16%)	55.86	56.51	355.35K
2019-05-13	55.87	56.33	↑$0.46 (0.82%)	55.74	56.33	234.66K
2019-05-10	55.27	55.80	↑$0.53 (0.96%)	55.09	55.80	107.74K
2019-05-09	55.16	55.01	↓$0.15 (-0.27%)	54.67	55.16	3.79K
2019-05-08	55.24	54.85	↓$0.39 (-0.71%)	54.85	55.24	8.42K
2019-05-07	55.66	55.24	↓$0.42 (-0.75%)	55.24	55.66	722
2019-05-06	55.40	55.41	↑$0.01 (0.01%)	55.40	55.56	8.47K
2019-05-03	55.28	55.45	↑$0.17 (0.31%)	55.12	55.50	4.24K
2019-05-02	55.34	55.22	↓$0.12 (-0.22%)	54.98	55.37	56.05K
2019-05-01	55.34	55.20	↓$0.14 (-0.25%)	55.10	55.59	109.92K
2019-04-30	55.18	55.81	↑$0.63 (1.14%)	54.98	55.81	142.35K
2019-04-29	54.81	55.05	↑$0.24 (0.44%)	54.81	55.27	21.12K
2019-04-26	55.54	55.14	↓$0.40 (-0.72%)	55.14	55.54	6.93K
2019-04-25	54.79	55.19	↑$0.40 (0.73%)	54.79	55.38	421.77K
2019-04-24	54.30	54.99	↑$0.69 (1.27%)	54.30	55.19	213.13K
2019-04-23	54.64	54.88	↑$0.24 (0.44%)	54.56	54.96	445.83K
2019-04-22	55.14	54.74	↓$0.40 (-0.73%)	54.67	55.14	546.26K
2019-04-18	54.93	54.83	↓$0.10 (-0.18%)	54.80	55.10	7.68K
2019-04-17	55.17	54.76	↓$0.41 (-0.74%)	54.57	55.17	0.95M
2019-04-16	55.51	54.67	↓$0.84 (-1.51%)	54.59	55.51	10.61K
2019-04-15	55.47	55.31	↓$0.16 (-0.29%)	55.16	55.52	6.50K