NYSE, DTE End of Day and Historical Stock Data [Dte Energy Company]

27 Jun 2025

LAST: 131.6	CHANGE: 0.06	OPEN: 131.6	HIGH: 132.7	ASK: 0.0	VOLUME: 1.87M
LAST: 131.6	CHG(%): 0.05	PREV: 131.6	LOW: 131.2	BID: 0.0

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	141.0	141.5	139.7	139.9	1.24M
13 Aug 25	140.2	141.5	139.7	141.5	967.7K
12 Aug 25	140.2	140.2	138.3	139.9	1.31M
11 Aug 25	140.8	140.8	139.3	139.9	1.2M
08 Aug 25	140.7	141.0	139.6	140.3	1.35M
07 Aug 25	139.2	141.0	139.2	140.2	1.09M
06 Aug 25	139.8	140.6	139.1	139.1	860.3K
05 Aug 25	141.0	141.5	139.0	139.6	870.7K
04 Aug 25	138.9	141.1	138.9	140.8	1.4M
01 Aug 25	139.0	139.6	137.6	138.5	1.41M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

131.6