NYSE:DTE
DTE Energy Company Stock Price (Quote)
$112.75
+0.84 (+0.751%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 DTE stock ended at $112.75. This is 0.751% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.26% from a day low at $111.45 to a day high of $112.85. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $112.55 | $112.85 | $111.45 | $112.75 | 970 451 |
| May 02, 2024 | $111.96 | $111.99 | $110.84 | $111.91 | 700 142 |
| May 01, 2024 | $110.31 | $112.00 | $109.92 | $111.32 | 1 038 671 |
| Apr 30, 2024 | $110.22 | $110.94 | $109.47 | $110.32 | 1 251 099 |
| Apr 29, 2024 | $109.88 | $110.91 | $109.88 | $110.83 | 720 627 |
| Apr 26, 2024 | $111.34 | $111.70 | $109.46 | $109.52 | 1 056 781 |
| Apr 25, 2024 | $110.80 | $111.87 | $109.89 | $111.14 | 1 373 880 |
| Apr 24, 2024 | $109.09 | $111.80 | $108.62 | $111.55 | 1 410 366 |
| Apr 23, 2024 | $109.74 | $111.15 | $109.53 | $110.12 | 724 629 |
| Apr 22, 2024 | $108.29 | $110.60 | $107.88 | $110.12 | 1 057 175 |
| Apr 19, 2024 | $107.09 | $108.75 | $106.80 | $108.57 | 977 886 |
| Apr 18, 2024 | $105.67 | $107.01 | $105.04 | $106.48 | 1 114 628 |
| Apr 17, 2024 | $104.04 | $105.66 | $103.33 | $105.27 | 1 476 529 |
| Apr 16, 2024 | $105.27 | $105.27 | $103.06 | $103.20 | 1 257 740 |
| Apr 15, 2024 | $106.61 | $107.06 | $104.72 | $105.52 | 1 108 092 |
| Apr 12, 2024 | $106.63 | $107.16 | $105.40 | $106.25 | 1 448 421 |
| Apr 11, 2024 | $107.28 | $107.33 | $105.42 | $106.13 | 986 116 |
| Apr 10, 2024 | $108.25 | $108.25 | $105.79 | $106.64 | 1 370 669 |
| Apr 09, 2024 | $110.50 | $110.58 | $109.30 | $109.87 | 816 564 |
| Apr 08, 2024 | $109.38 | $110.25 | $109.10 | $109.50 | 804 247 |
| Apr 05, 2024 | $108.77 | $109.72 | $108.39 | $109.10 | 853 356 |
| Apr 04, 2024 | $111.00 | $111.22 | $108.82 | $109.56 | 1 183 276 |
| Apr 03, 2024 | $111.30 | $111.32 | $110.03 | $110.26 | 1 022 497 |
| Apr 02, 2024 | $110.95 | $112.50 | $110.53 | $111.09 | 1 223 774 |
| Apr 01, 2024 | $112.14 | $112.14 | $110.28 | $110.73 | 789 725 |
