DTE Energy More Historical Data - DTW | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

DTW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	22.98	0.00	0.00%	23.01	23.1583	22.83	150,038
Nov 27 2024	22.98	-0.07	-0.30%	23.04	23.17	22.91	26,844
Nov 26 2024	23.05	-0.25	-1.05%	23.25	23.25	22.9198	15,959
Nov 25 2024	23.295	0.12	0.50%	23.40	23.485	23.25	13,665
Nov 22 2024	23.18	0.15	0.65%	23.13	23.18	22.9659	56,266
Nov 21 2024	23.03	0.18	0.79%	22.95	23.14	22.885	31,483
Nov 20 2024	22.85	-0.23	-1.00%	23.08	23.08	22.82	32,980
Nov 19 2024	23.08	-0.12	-0.50%	23.20	23.20	23.02	31,254
Nov 18 2024	23.1965	0.02	0.07%	23.22	23.27	23.10	35,292
Nov 15 2024	23.18	-0.38	-1.61%	23.27	23.27	23.0501	18,733
Nov 14 2024	23.56	-0.09	-0.38%	23.75	23.75	23.46	30,238
Nov 13 2024	23.65	-0.09	-0.38%	23.83	23.90	23.61	30,946
Nov 12 2024	23.74	-0.26	-1.08%	23.87	24.04	23.62	32,437
Nov 11 2024	24.00	-0.23	-0.95%	24.0685	24.26	23.94	10,338
Nov 08 2024	24.23	0.36	1.51%	24.02	24.2379	23.945	24,455
Nov 07 2024	23.87	0.21	0.89%	23.66	23.9006	23.58	36,489
Nov 06 2024	23.66	-0.21	-0.88%	23.60	23.78	23.592	34,282
Nov 05 2024	23.87	0.23	0.97%	23.67	23.88	23.67	26,048
Nov 04 2024	23.64	0.27	1.16%	23.48	23.64	23.35	73,341
Nov 01 2024	23.37	-0.16	-0.68%	23.61	23.61	23.30	52,699
Oct 31 2024	23.53	-0.39	-1.63%	23.82	24.03	23.48	231,202
Oct 30 2024	23.92	0.01	0.04%	23.93	24.1305	23.87	29,074
Oct 29 2024	23.91	-0.17	-0.71%	23.99	23.99	23.80	25,260
Oct 28 2024	24.08	0.02	0.08%	24.19	24.21	24.00	24,123
Oct 25 2024	24.06	-0.06	-0.25%	24.22	24.31	24.005	21,156
Oct 24 2024	24.12	-0.01	-0.04%	24.27	24.30	24.04	13,394
Oct 23 2024	24.13	-0.27	-1.11%	24.28	24.34	24.04	16,071
Oct 22 2024	24.40	-0.08	-0.33%	24.48	24.67	24.31	29,236
Oct 21 2024	24.4799	-0.26	-1.05%	24.69	24.8999	24.38	12,314
Oct 18 2024	24.74	0.02	0.08%	24.72	24.92	24.72	8,602
Oct 17 2024	24.72	-0.17	-0.68%	24.80	24.83	24.61	24,163
Oct 16 2024	24.89	-0.12	-0.48%	25.01	25.05	24.81	27,241
Oct 15 2024	25.01	0.20	0.81%	24.93	25.11	24.8739	19,310
Oct 14 2024	24.81	0.05	0.20%	24.70	24.9382	24.70	25,288
Oct 11 2024	24.76	0.05	0.20%	24.68	24.76	24.68	11,192
Oct 10 2024	24.71	0.02	0.08%	24.61	24.76	24.61	9,840
Oct 09 2024	24.69	-0.08	-0.32%	24.77	24.7809	24.66	12,182
Oct 08 2024	24.77	0.19	0.77%	24.49	24.77	24.49	21,559
Oct 07 2024	24.58	-0.21	-0.85%	24.78	24.78	24.53	18,689
Oct 04 2024	24.79	-0.08	-0.32%	24.73	24.84	24.6821	21,034
Oct 03 2024	24.87	0.00	0.00%	24.78	24.91	24.78	10,553
Oct 02 2024	24.87	0.13	0.53%	24.69	24.87	24.59	35,229
Oct 01 2024	24.74	0.13	0.53%	24.68	24.75	24.54	19,156
Sep 30 2024	24.61	-0.01	-0.04%	24.70	24.70	24.32	260,130
Sep 27 2024	24.6199	-0.08	-0.32%	24.83	24.83	24.4399	36,507
Sep 26 2024	24.70	-0.05	-0.20%	24.86	24.86	24.59	28,310
Sep 25 2024	24.75	0.06	0.23%	24.75	24.87	24.56	21,618
Sep 24 2024	24.693	0.01	0.05%	24.61	24.75	24.5287	13,645
Sep 23 2024	24.68	-0.03	-0.12%	24.45	24.70	24.45	36,884
Sep 20 2024	24.71	-0.08	-0.32%	24.70	24.805	24.70	19,048
Sep 19 2024	24.79	0.12	0.49%	24.85	24.85	24.6838	17,870
Sep 18 2024	24.67	0.07	0.28%	24.71	24.7264	24.61	23,376
Sep 17 2024	24.60	0.00	0.00%	24.60	24.65	24.555	39,647
Sep 16 2024	24.60	0.05	0.20%	24.64	24.64	24.51	26,733
Sep 13 2024	24.55	0.02	0.08%	24.65	24.65	24.5001	10,872
Sep 12 2024	24.53	-0.04	-0.16%	24.50	24.66	24.37	17,695
Sep 11 2024	24.57	0.07	0.29%	24.52	24.60	24.41	8,758
Sep 10 2024	24.50	0.16	0.66%	24.23	24.72	24.23	22,520
Sep 09 2024	24.34	0.19	0.79%	24.16	24.39	24.16	21,726
Sep 06 2024	24.15	-0.15	-0.62%	24.21	24.39	24.09	15,426
Sep 05 2024	24.30	0.16	0.66%	24.14	24.3339	23.99	17,665
Sep 04 2024	24.14	0.29	1.22%	23.93	24.14	23.90	18,677
Sep 03 2024	23.85	0.09	0.38%	23.85	23.97	23.68	11,555

Arian Resources (CE)

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