Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DTE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 28.94 | -0.06 | -0.21% | 28.95 | 29.02 | 28.74 | 204,334 |
| Dec 20 2024 | 29.00 | -0.22 | -0.75% | 29.11 | 29.11 | 28.71 | 586,149 |
| Dec 19 2024 | 29.22 | -0.13 | -0.44% | 29.19 | 29.47 | 28.87 | 468,435 |
| Dec 18 2024 | 29.35 | -0.35 | -1.18% | 29.70 | 29.75 | 29.27 | 327,231 |
| Dec 17 2024 | 29.70 | -0.26 | -0.87% | 29.96 | 30.03 | 29.60 | 347,642 |
| Dec 16 2024 | 29.96 | 0.15 | 0.50% | 29.81 | 30.16 | 29.76 | 370,741 |
| Dec 13 2024 | 29.81 | -0.15 | -0.50% | 29.97 | 30.00 | 29.76 | 271,778 |
| Dec 12 2024 | 29.96 | 0.12 | 0.40% | 29.78 | 30.04 | 29.70 | 268,331 |
| Dec 11 2024 | 29.84 | 0.19 | 0.64% | 29.65 | 30.03 | 29.61 | 271,641 |
| Dec 10 2024 | 29.65 | -0.20 | -0.67% | 29.53 | 29.97 | 29.43 | 456,037 |
| Dec 09 2024 | 29.85 | -0.75 | -2.45% | 30.58 | 30.69 | 29.71 | 617,671 |
| Dec 06 2024 | 30.60 | 0.07 | 0.23% | 30.57 | 30.78 | 30.50 | 459,978 |
| Dec 05 2024 | 30.53 | 0.31 | 1.03% | 30.26 | 30.61 | 30.20 | 410,487 |
| Dec 04 2024 | 30.22 | -0.41 | -1.34% | 30.58 | 30.64 | 30.13 | 494,097 |
| Dec 03 2024 | 30.63 | 0.21 | 0.69% | 30.48 | 30.63 | 30.35 | 352,790 |
| Dec 02 2024 | 30.42 | 0.18 | 0.60% | 30.26 | 30.55 | 30.15 | 518,792 |
| Nov 29 2024 | 30.24 | 0.14 | 0.47% | 30.15 | 30.29 | 30.02 | 288,138 |
| Nov 28 2024 | 30.10 | 0.16 | 0.53% | 29.98 | 30.14 | 29.88 | 411,024 |
| Nov 27 2024 | 29.94 | 0.08 | 0.27% | 29.83 | 29.97 | 29.73 | 235,611 |
| Nov 26 2024 | 29.86 | 0.16 | 0.54% | 29.63 | 29.94 | 29.62 | 370,381 |
| Nov 25 2024 | 29.70 | 0.33 | 1.12% | 29.40 | 29.99 | 29.37 | 413,432 |
| Nov 22 2024 | 29.37 | 0.36 | 1.24% | 28.99 | 29.42 | 28.96 | 333,573 |
| Nov 21 2024 | 29.01 | 0.14 | 0.48% | 28.91 | 29.05 | 28.66 | 235,731 |
| Nov 20 2024 | 28.87 | 0.26 | 0.91% | 28.74 | 28.98 | 28.73 | 180,374 |
| Nov 19 2024 | 28.61 | -0.11 | -0.38% | 28.70 | 28.84 | 28.50 | 185,692 |
| Nov 18 2024 | 28.72 | -0.01 | -0.03% | 28.69 | 28.76 | 28.42 | 289,679 |
| Nov 15 2024 | 28.73 | -0.08 | -0.28% | 28.66 | 28.74 | 28.55 | 294,617 |
| Nov 14 2024 | 28.81 | 0.87 | 3.11% | 27.98 | 29.10 | 27.93 | 740,843 |
| Nov 13 2024 | 27.94 | -0.22 | -0.78% | 28.04 | 28.16 | 27.67 | 355,950 |
| Nov 12 2024 | 28.16 | -0.56 | -1.95% | 28.61 | 28.66 | 27.86 | 425,902 |
| Nov 11 2024 | 28.72 | 0.13 | 0.45% | 28.53 | 28.77 | 28.50 | 333,779 |
| Nov 08 2024 | 28.59 | 0.26 | 0.92% | 28.31 | 28.63 | 28.18 | 225,585 |
| Nov 07 2024 | 28.33 | -0.17 | -0.60% | 28.40 | 28.49 | 28.08 | 347,176 |
| Nov 06 2024 | 28.50 | 0.37 | 1.32% | 28.23 | 28.72 | 28.23 | 538,279 |
| Nov 05 2024 | 28.13 | 0.23 | 0.82% | 27.91 | 28.22 | 27.89 | 243,829 |
| Nov 04 2024 | 27.90 | -0.05 | -0.18% | 28.01 | 28.16 | 27.89 | 213,728 |
| Nov 01 2024 | 27.95 | 0.14 | 0.50% | 27.78 | 28.11 | 27.77 | 115,688 |
| Oct 31 2024 | 27.81 | -0.35 | -1.24% | 27.96 | 28.07 | 27.68 | 239,752 |
| Oct 30 2024 | 28.16 | -0.27 | -0.95% | 28.41 | 28.43 | 27.94 | 337,218 |
| Oct 29 2024 | 28.43 | 0.14 | 0.49% | 28.27 | 28.48 | 28.26 | 259,996 |
| Oct 28 2024 | 28.29 | 0.36 | 1.29% | 28.11 | 28.29 | 28.07 | 265,931 |
| Oct 25 2024 | 27.93 | -0.17 | -0.60% | 28.01 | 28.31 | 27.90 | 328,193 |
| Oct 24 2024 | 28.10 | 0.58 | 2.11% | 27.73 | 28.15 | 27.73 | 402,553 |
| Oct 23 2024 | 27.52 | -0.10 | -0.36% | 27.61 | 27.75 | 27.50 | 163,346 |
| Oct 22 2024 | 27.62 | -0.34 | -1.22% | 28.00 | 28.02 | 27.38 | 482,185 |
| Oct 21 2024 | 27.96 | -0.24 | -0.85% | 28.27 | 28.27 | 27.86 | 305,705 |
| Oct 18 2024 | 28.20 | 0.06 | 0.21% | 28.15 | 28.31 | 27.91 | 376,827 |
| Oct 17 2024 | 28.14 | -0.12 | -0.42% | 28.24 | 28.33 | 28.10 | 286,944 |
| Oct 16 2024 | 28.26 | 0.29 | 1.04% | 27.93 | 28.27 | 27.91 | 348,404 |
| Oct 15 2024 | 27.97 | 0.37 | 1.34% | 27.54 | 28.09 | 27.54 | 468,740 |
| Oct 14 2024 | 27.60 | 0.46 | 1.69% | 27.15 | 27.60 | 27.10 | 417,735 |
| Oct 11 2024 | 27.14 | -0.16 | -0.59% | 27.37 | 27.37 | 26.94 | 538,946 |
| Oct 10 2024 | 27.30 | 0.60 | 2.25% | 26.77 | 27.36 | 26.77 | 809,555 |
| Oct 09 2024 | 26.70 | 0.10 | 0.38% | 26.57 | 26.74 | 26.49 | 211,492 |
| Oct 08 2024 | 26.60 | 0.13 | 0.49% | 26.31 | 26.68 | 26.29 | 316,799 |
| Oct 07 2024 | 26.47 | 0.12 | 0.46% | 26.37 | 26.52 | 26.28 | 181,174 |
| Oct 04 2024 | 26.35 | 0.15 | 0.57% | 26.25 | 26.43 | 26.19 | 274,351 |
| Oct 03 2024 | 26.20 | -0.05 | -0.19% | 26.21 | 26.42 | 26.19 | 73,028 |
| Oct 02 2024 | 26.25 | -0.26 | -0.98% | 26.50 | 26.57 | 26.21 | 268,084 |
| Oct 01 2024 | 26.51 | 0.05 | 0.19% | 26.45 | 26.59 | 26.41 | 323,135 |
| Sep 30 2024 | 26.46 | 0.19 | 0.72% | 26.21 | 26.49 | 26.11 | 317,866 |
