Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
DTE Energy Company (DTW)
DTE Energy Company (DTW) Historical

DTW DTE Energy Company

23.735

0.035 (0.15%)

Last Updated: 10:52:00

Delayed by 15 minutes

DTW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 17 2024	23.70	-0.09	-0.38%	23.82	23.8596	23.68	11,659
Jul 16 2024	23.79	-0.07	-0.29%	23.8407	23.91	23.7601	12,388
Jul 15 2024	23.86	0.07	0.29%	23.93	23.93	23.7323	11,953
Jul 12 2024	23.79	-0.20	-0.83%	23.96	24.22	23.66	59,461
Jul 11 2024	23.99	0.12	0.50%	23.96	24.04	23.94	28,500
Jul 10 2024	23.87	0.08	0.34%	23.69	23.8899	23.69	22,272
Jul 09 2024	23.79	-0.13	-0.54%	23.98	23.98	23.77	10,507
Jul 08 2024	23.92	0.00	0.00%	23.92	23.98	23.8007	31,356
Jul 05 2024	23.92	0.04	0.17%	23.85	23.93	23.7665	11,582
Jul 03 2024	23.88	0.47	2.01%	23.53	23.9399	23.39	64,060
Jul 02 2024	23.41	-0.10	-0.43%	23.43	23.51	23.3562	19,867
Jul 01 2024	23.51	-0.11	-0.47%	23.62	23.62	23.38	21,717
Jun 28 2024	23.62	0.09	0.38%	23.62	23.62	23.295	25,882
Jun 27 2024	23.53	-0.07	-0.30%	23.55	23.64	23.493	10,797
Jun 26 2024	23.60	0.06	0.25%	23.46	23.65	23.4011	18,801
Jun 25 2024	23.54	0.00	0.00%	23.58	23.58	23.41	22,538
Jun 24 2024	23.54	0.14	0.60%	23.33	23.58	23.29	14,258
Jun 21 2024	23.40	0.09	0.39%	23.29	23.52	23.26	14,769
Jun 20 2024	23.31	-0.13	-0.55%	23.44	23.63	23.30	21,313
Jun 18 2024	23.44	-0.07	-0.30%	23.42	23.62	23.42	36,377
Jun 17 2024	23.51	-0.04	-0.17%	23.64	23.67	23.42	16,492
Jun 14 2024	23.55	-0.15	-0.63%	23.57	23.74	23.54	22,712
Jun 13 2024	23.70	-0.04	-0.17%	23.68	23.76	23.20	6,965
Jun 12 2024	23.74	0.39	1.67%	23.60	23.84	23.49	15,675
Jun 11 2024	23.35	-0.06	-0.26%	23.32	23.58	23.32	10,758
Jun 10 2024	23.41	-0.09	-0.38%	23.57	23.61	23.38	11,724
Jun 07 2024	23.50	-0.18	-0.76%	23.57	23.61	23.42	20,325
Jun 06 2024	23.68	0.32	1.39%	23.45	23.69	23.3799	25,478
Jun 05 2024	23.355	-0.02	-0.07%	23.49	23.5399	23.19	6,005
Jun 04 2024	23.3717	0.02	0.09%	23.30	23.49	23.30	8,484
Jun 03 2024	23.35	0.05	0.21%	23.20	23.40	23.05	14,197
May 31 2024	23.30	0.66	2.92%	22.77	23.30	22.74	70,637
May 30 2024	22.64	0.11	0.49%	22.58	22.7299	22.45	5,508
May 29 2024	22.53	-0.11	-0.49%	22.64	22.65	22.44	17,079
May 28 2024	22.64	-0.11	-0.48%	22.745	22.82	22.6301	7,404
May 24 2024	22.75	0.18	0.80%	22.51	22.79	22.51	17,485
May 23 2024	22.57	-0.29	-1.27%	22.90	23.0524	22.48	24,760
May 22 2024	22.86	-0.16	-0.70%	22.98	23.0399	22.83	19,809
May 21 2024	23.02	-0.01	-0.04%	23.00	23.11	22.9186	15,711
May 20 2024	23.03	0.12	0.52%	22.91	23.0575	22.84	20,536
May 17 2024	22.91	-0.11	-0.48%	22.94	22.9852	22.82	23,494
May 16 2024	23.02	-0.39	-1.67%	23.10	23.15	22.93	21,743
May 15 2024	23.41	0.27	1.17%	23.31	23.41	23.25	23,053
May 14 2024	23.14	0.06	0.26%	23.08	23.20	22.99	40,782
May 13 2024	23.08	0.03	0.13%	23.07	23.228	22.9501	11,425
May 10 2024	23.05	-0.06	-0.26%	23.07	23.16	22.95	11,636
May 09 2024	23.11	0.04	0.17%	23.16	23.21	22.94	11,232
May 08 2024	23.07	-0.23	-0.99%	23.17	23.31	23.00	22,510
May 07 2024	23.30	-0.03	-0.13%	23.39	23.52	23.23	22,051
May 06 2024	23.33	0.11	0.47%	23.18	23.3717	23.1466	25,894
May 03 2024	23.22	0.30	1.31%	23.16	23.22	23.05	12,877
May 02 2024	22.92	0.14	0.61%	22.80	23.02	22.77	29,573
May 01 2024	22.78	0.22	0.98%	22.67	22.83	22.64	48,453
Apr 30 2024	22.56	-0.61	-2.63%	23.13	23.18	22.56	110,159
Apr 29 2024	23.17	0.10	0.43%	23.23	23.23	23.08	12,823
Apr 26 2024	23.07	-0.18	-0.77%	23.20	23.4499	23.07	29,662
Apr 25 2024	23.25	-0.29	-1.23%	23.15	23.3499	23.04	21,924
Apr 24 2024	23.54	-0.02	-0.08%	23.44	23.54	23.26	16,016
Apr 23 2024	23.56	0.52	2.26%	23.09	23.56	23.09	26,442
Apr 22 2024	23.04	0.00	0.00%	22.96	23.1888	22.96	17,181
Apr 19 2024	23.04	0.05	0.22%	22.91	23.0891	22.91	155,927

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions