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 |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 22.00 | 0.10 | 0.46% | 21.95 | 22.05 | 21.84 | 319,318 |
| May 16 2024 | 21.90 | -0.24 | -1.08% | 21.92 | 22.27 | 21.72 | 472,927 |
| May 15 2024 | 22.14 | 0.16 | 0.73% | 22.05 | 22.23 | 22.01 | 346,845 |
| May 14 2024 | 21.98 | -0.01 | -0.05% | 21.98 | 22.15 | 21.91 | 256,066 |
| May 13 2024 | 21.99 | 0.05 | 0.23% | 21.98 | 22.05 | 21.90 | 237,832 |
| May 10 2024 | 21.94 | 0.05 | 0.23% | 21.91 | 22.09 | 21.86 | 356,629 |
| May 09 2024 | 21.89 | 0.31 | 1.44% | 21.65 | 21.97 | 21.61 | 217,451 |
| May 08 2024 | 21.58 | -0.05 | -0.23% | 21.66 | 21.80 | 21.56 | 292,666 |
| May 07 2024 | 21.63 | -0.04 | -0.18% | 21.68 | 21.81 | 21.59 | 328,859 |
| May 06 2024 | 21.67 | -0.02 | -0.09% | 21.70 | 21.84 | 21.59 | 335,694 |
| May 03 2024 | 21.69 | 0.01 | 0.05% | 21.74 | 21.78 | 21.61 | 150,198 |
| May 02 2024 | 21.68 | 0.19 | 0.88% | 21.50 | 21.79 | 21.49 | 310,871 |
| Apr 30 2024 | 21.49 | -0.25 | -1.15% | 21.75 | 21.77 | 21.45 | 241,687 |
| Apr 29 2024 | 21.74 | -0.12 | -0.55% | 21.89 | 21.89 | 21.74 | 310,041 |
| Apr 26 2024 | 21.86 | 0.22 | 1.02% | 21.72 | 21.88 | 21.63 | 422,403 |
| Apr 25 2024 | 21.64 | -0.15 | -0.69% | 21.77 | 21.91 | 21.53 | 259,304 |
| Apr 24 2024 | 21.79 | 0.03 | 0.14% | 21.81 | 21.88 | 21.65 | 282,928 |
| Apr 23 2024 | 21.76 | 0.14 | 0.65% | 21.63 | 21.83 | 21.59 | 421,919 |
| Apr 22 2024 | 21.62 | 0.52 | 2.46% | 21.21 | 21.65 | 21.18 | 635,747 |
| Apr 19 2024 | 21.10 | 0.17 | 0.81% | 20.72 | 21.22 | 20.71 | 362,904 |
| Apr 18 2024 | 20.93 | 0.06 | 0.29% | 20.92 | 21.02 | 20.85 | 320,675 |
| Apr 17 2024 | 20.87 | 0.00 | 0.00% | 20.81 | 21.04 | 20.74 | 290,945 |
| Apr 16 2024 | 20.87 | -0.18 | -0.86% | 20.97 | 21.23 | 20.81 | 464,179 |
| Apr 15 2024 | 21.05 | 0.01 | 0.05% | 21.13 | 21.25 | 20.96 | 532,193 |
| Apr 12 2024 | 21.04 | -0.25 | -1.17% | 21.30 | 21.48 | 21.04 | 553,317 |
| Apr 11 2024 | 21.29 | -1.26 | -5.59% | 21.90 | 21.94 | 21.14 | 1,209,791 |
| Apr 10 2024 | 22.55 | 0.32 | 1.44% | 22.26 | 22.68 | 22.24 | 710,943 |
| Apr 09 2024 | 22.23 | 0.11 | 0.50% | 22.05 | 22.24 | 21.99 | 464,375 |
| Apr 08 2024 | 22.12 | 0.07 | 0.32% | 22.09 | 22.16 | 21.87 | 616,080 |
| Apr 05 2024 | 22.05 | -0.14 | -0.63% | 22.17 | 22.24 | 21.91 | 668,396 |
| Apr 04 2024 | 22.19 | -0.13 | -0.58% | 22.32 | 22.42 | 22.19 | 458,545 |
| Apr 03 2024 | 22.32 | -0.12 | -0.53% | 22.33 | 22.56 | 22.18 | 402,648 |
| Apr 02 2024 | 22.44 | -0.07 | -0.29% | 22.54 | 22.64 | 22.31 | 606,908 |
| Mar 28 2024 | 22.505 | 0.01 | 0.04% | 22.395 | 22.59 | 22.38 | 439,256 |
| Mar 27 2024 | 22.495 | 0.28 | 1.24% | 22.255 | 22.53 | 22.20 | 336,703 |
| Mar 26 2024 | 22.22 | 0.15 | 0.68% | 22.11 | 22.255 | 21.995 | 279,290 |
| Mar 25 2024 | 22.07 | 0.17 | 0.78% | 21.98 | 22.115 | 21.90 | 379,181 |
| Mar 22 2024 | 21.90 | -0.09 | -0.39% | 21.945 | 22.065 | 21.855 | 358,430 |
| Mar 21 2024 | 21.985 | -0.01 | -0.02% | 21.985 | 22.04 | 21.86 | 312,819 |
| Mar 20 2024 | 21.99 | 0.04 | 0.18% | 21.94 | 21.99 | 21.795 | 217,538 |
| Mar 19 2024 | 21.95 | 0.32 | 1.50% | 21.655 | 21.955 | 21.615 | 384,766 |
| Mar 18 2024 | 21.625 | -0.28 | -1.26% | 21.95 | 21.97 | 21.565 | 393,640 |
| Mar 15 2024 | 21.90 | 0.36 | 1.69% | 21.505 | 21.965 | 21.505 | 336,960 |
| Mar 14 2024 | 21.535 | -0.12 | -0.53% | 21.695 | 21.73 | 21.445 | 374,164 |
| Mar 13 2024 | 21.65 | -0.07 | -0.32% | 21.765 | 21.87 | 21.55 | 401,527 |
| Mar 12 2024 | 21.72 | -0.18 | -0.82% | 21.94 | 22.00 | 21.71 | 317,772 |
| Mar 11 2024 | 21.90 | 0.05 | 0.23% | 21.865 | 22.07 | 21.775 | 282,750 |
| Mar 08 2024 | 21.85 | -0.27 | -1.22% | 22.165 | 22.165 | 21.655 | 476,328 |
| Mar 07 2024 | 22.12 | -0.16 | -0.70% | 22.215 | 22.31 | 22.065 | 310,785 |
| Mar 06 2024 | 22.275 | 0.07 | 0.32% | 22.235 | 22.375 | 22.17 | 235,270 |
| Mar 05 2024 | 22.205 | 0.20 | 0.91% | 21.995 | 22.27 | 21.965 | 300,238 |
| Mar 04 2024 | 22.005 | -0.09 | -0.41% | 22.085 | 22.115 | 21.98 | 296,705 |
| Mar 01 2024 | 22.095 | 0.00 | 0.02% | 22.06 | 22.155 | 21.925 | 294,143 |
| Feb 29 2024 | 22.09 | 0.06 | 0.27% | 22.005 | 22.10 | 21.86 | 293,728 |
| Feb 28 2024 | 22.03 | -0.13 | -0.59% | 22.16 | 22.22 | 21.955 | 279,672 |
| Feb 27 2024 | 22.16 | 0.13 | 0.59% | 22.055 | 22.17 | 21.92 | 271,994 |
| Feb 26 2024 | 22.03 | -0.08 | -0.36% | 22.075 | 22.17 | 21.94 | 281,805 |
| Feb 23 2024 | 22.11 | -0.36 | -1.58% | 22.38 | 22.475 | 21.73 | 771,280 |
| Feb 22 2024 | 22.465 | 0.27 | 1.19% | 22.245 | 22.505 | 22.245 | 302,779 |
| Feb 21 2024 | 22.20 | -0.07 | -0.31% | 22.27 | 22.345 | 22.15 | 147,034 |
| Feb 20 2024 | 22.27 | -0.14 | -0.60% | 22.29 | 22.375 | 22.135 | 180,710 |
