DTE Energy Company (DTE) Historical Stock Data
122.18 ↑0.50 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DTE is down -0.12% a day on average. There have been 18 days where DTE Energy Company closed green and 12 days where DTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 121.70 | 122.18 | ↑$0.48 (0.39%) | 121.27 | 122.43 | 1.58M |
| 2024-11-19 | 120.13 | 121.68 | ↑$1.55 (1.29%) | 119.89 | 121.76 | 2.34M |
| 2024-11-18 | 119.67 | 120.50 | ↑$0.83 (0.69%) | 119.32 | 121.09 | 1.55M |
| 2024-11-15 | 119.12 | 120.09 | ↑$0.97 (0.81%) | 118.95 | 120.34 | 3.10M |
| 2024-11-14 | 118.97 | 119.41 | ↑$0.44 (0.37%) | 118.96 | 120.54 | 1.63M |
| 2024-11-13 | 120.75 | 118.62 | ↓$2.13 (-1.76%) | 117.90 | 120.82 | 1.46M |
| 2024-11-12 | 119.49 | 120.07 | ↑$0.58 (0.49%) | 119.49 | 120.74 | 1.58M |
| 2024-11-11 | 117.79 | 119.73 | ↑$1.94 (1.65%) | 117.77 | 119.92 | 1.32M |
| 2024-11-08 | 117.65 | 117.80 | ↑$0.15 (0.13%) | 117.15 | 119.36 | 3.02M |
| 2024-11-07 | 122.15 | 117.04 | ↓$5.11 (-4.18%) | 115.59 | 123.17 | 3.75M |
| 2024-11-06 | 122.75 | 121.57 | ↓$1.18 (-0.96%) | 120.98 | 123.67 | 1.57M |
| 2024-11-05 | 121.63 | 123.43 | ↑$1.80 (1.48%) | 121.41 | 123.53 | 749.67K |
| 2024-11-04 | 121.04 | 121.63 | ↑$0.59 (0.49%) | 120.26 | 122.01 | 0.91M |
| 2024-11-01 | 124.19 | 121.29 | ↓$2.90 (-2.34%) | 121.09 | 124.54 | 0.99M |
| 2024-10-31 | 123.72 | 124.22 | ↑$0.50 (0.40%) | 123.72 | 125.36 | 0.90M |
| 2024-10-30 | 124.78 | 124.14 | ↓$0.64 (-0.51%) | 123.50 | 125.00 | 1M |
| 2024-10-29 | 125.89 | 123.93 | ↓$1.96 (-1.56%) | 123.77 | 125.89 | 823.36K |
| 2024-10-28 | 127.48 | 126.63 | ↓$0.85 (-0.67%) | 126.51 | 127.64 | 0.94M |
| 2024-10-25 | 130.06 | 126.57 | ↓$3.49 (-2.68%) | 126.46 | 130.15 | 1.28M |
| 2024-10-24 | 130.00 | 129.77 | ↓$0.23 (-0.18%) | 129.18 | 131.67 | 1.58M |
| 2024-10-23 | 128.04 | 129.99 | ↑$1.95 (1.52%) | 127.85 | 130.04 | 1.39M |
| 2024-10-22 | 127.60 | 128.23 | ↑$0.63 (0.49%) | 126.96 | 128.53 | 747.80K |
| 2024-10-21 | 129.02 | 127.96 | ↓$1.06 (-0.82%) | 127.32 | 129.35 | 892.72K |
| 2024-10-18 | 128.78 | 128.90 | ↑$0.12 (0.09%) | 127.87 | 129.28 | 776.96K |
| 2024-10-17 | 128.52 | 128.44 | ↓$0.08 (-0.06%) | 128.04 | 128.95 | 1.14M |
| 2024-10-16 | 127.60 | 128.47 | ↑$0.87 (0.68%) | 127.38 | 128.87 | 780.70K |
| 2024-10-15 | 126.43 | 127.39 | ↑$0.96 (0.76%) | 126.40 | 128.06 | 1.90M |
| 2024-10-14 | 124.92 | 125.58 | ↑$0.66 (0.53%) | 124.75 | 125.94 | 830.74K |
| 2024-10-11 | 124.13 | 124.87 | ↑$0.74 (0.60%) | 123.92 | 125.21 | 880.72K |
| 2024-10-10 | 124.75 | 123.68 | ↓$1.07 (-0.86%) | 123.59 | 125.53 | 789.39K |
Create an account or log in to view more rows.
$DTE gonna come down hard today
$DTE It's coming
load 'em up.
$DTE BUY BUY BUY
$DTE who loaded up??
$DTE bull here. But I’m worried for tomorrow
$DTE money comes and goes but your story stays with you the rest of your life. Apes for life ??
$DTE Bull trap
$DTE run it!
$DTE buying time
added
$DTE watch for another rejection up here