DTE Energy Company (DTY) Historical Stock Data
756.00 ↑0.00 (0.00%)
As of December 9, 2021, 2:12pm EST.
Historical Data
In the past 30 trading days, DTY is up 0.64% a day on average. There have been 19 days where DTE Energy Company closed green and 11 days where DTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 717.00 | 756.00 | ↑$39.00 (5.44%) | 717.00 | 774.00 | 101.89K |
| 2022-01-14 | 723.00 | 721.00 | ↓$2.00 (-0.28%) | 712.00 | 732.00 | 55.02K |
| 2022-01-13 | 729.00 | 711.00 | ↓$18.00 (-2.47%) | 694.00 | 737.96 | 106.57K |
| 2022-01-12 | 707.00 | 728.00 | ↑$21.00 (2.97%) | 699.00 | 742.00 | 118.99K |
| 2022-01-10 | 646.00 | 649.00 | ↑$3.00 (0.46%) | 644.00 | 677.00 | 13.32K |
| 2022-01-07 | 649.00 | 649.00 | ↑$0.00 (0.00%) | 631.82 | 654.00 | 20.05K |
| 2022-01-06 | 625.00 | 650.00 | ↑$25.00 (4.00%) | 597.30 | 652.93 | 68.13K |
| 2022-01-05 | 610.00 | 616.00 | ↑$6.00 (0.98%) | 610.00 | 616.00 | 39.10K |
| 2021-12-30 | 608.00 | 594.00 | ↓$14.00 (-2.30%) | 577.00 | 609.00 | 6.20K |
| 2021-12-29 | 587.00 | 609.00 | ↑$22.00 (3.75%) | 587.00 | 618.00 | 10.01K |
| 2021-12-24 | 603.00 | 602.00 | ↓$1.00 (-0.17%) | 602.00 | 608.00 | 2.02K |
| 2021-12-23 | 612.00 | 611.00 | ↓$1.00 (-0.16%) | 587.55 | 615.00 | 7.77K |
| 2021-12-22 | 609.00 | 616.00 | ↑$7.00 (1.15%) | 584.00 | 616.00 | 17.37K |
| 2021-12-21 | 579.00 | 583.00 | ↑$4.00 (0.69%) | 568.00 | 610.00 | 9.64K |
| 2021-12-17 | 583.00 | 610.00 | ↑$27.00 (4.63%) | 571.00 | 618.00 | 63.34K |
| 2021-12-16 | 565.00 | 569.00 | ↑$4.00 (0.71%) | 565.00 | 583.00 | 14.50K |
| 2021-12-14 | 25.00 | 24.99 | ↓$0.01 (-0.04%) | 24.99 | 25.00 | 15.37K |
| 2021-12-13 | 25.00 | 24.99 | ↓$0.01 (-0.04%) | 24.99 | 25.00 | 3.51K |
| 2021-12-10 | 24.99 | 24.99 | ↑$0.00 (0.00%) | 24.99 | 24.99 | 5.69K |
| 2021-12-09 | 24.98 | 24.99 | ↑$0.01 (0.04%) | 24.98 | 25.00 | 10.19K |
| 2021-12-08 | 24.99 | 24.98 | ↓$0.01 (-0.04%) | 24.98 | 24.99 | 13.05K |
| 2021-12-07 | 24.99 | 24.99 | ↑$0.00 (0.00%) | 24.98 | 24.99 | 18.56K |
| 2021-12-06 | 25.00 | 24.98 | ↓$0.02 (-0.06%) | 24.98 | 25.00 | 11.68K |
| 2021-12-03 | 24.98 | 24.98 | ↑$0.00 (0.00%) | 24.98 | 24.99 | 12.09K |
| 2021-12-02 | 24.97 | 24.98 | ↑$0.01 (0.04%) | 24.97 | 24.99 | 14.34K |
| 2021-12-01 | 25.00 | 24.97 | ↓$0.03 (-0.12%) | 24.97 | 25.01 | 32.19K |
| 2021-11-30 | 25.07 | 24.97 | ↓$0.10 (-0.40%) | 24.97 | 25.14 | 61.62K |
| 2021-11-29 | 25.10 | 25.15 | ↑$0.05 (0.20%) | 25.10 | 25.34 | 20.70K |
| 2021-11-26 | 25.34 | 25.36 | ↑$0.02 (0.08%) | 25.34 | 25.37 | 1.31K |
| 2021-11-24 | 25.36 | 25.37 | ↑$0.02 (0.06%) | 25.34 | 25.38 | 9.02K |
Create an account or log in to view more rows.
$DTY I’ll be buying more if this dips!
$DTY beauty. Bag secured
$DTY bag holders for life club
$DTY Love this stock.
Light taps
$DTY is going to have a run next month
$DTY Buy the dip.
$DTY HOLDING LONG AND STRONG!!!
$DTY why spike ?
$DTY looking good today??
$DTY bear trap