Free Trial

DTE Energy (DTE) Stock Chart & Stock Price History

$116.53
+3.78 (+3.35%)
(As of 05/31/2024 08:50 PM ET)

DTE Energy Stock Price Performance

5 Day
Performance
+3.12%
1 Month
Performance
+4.13%
3 Month
Performance
+7.79%
6 Month
Performance
+7.73%
Year-To-Date
Performance
+5.69%
1 Year
Performance
+7.01%
Receive DTE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DTE Energy and its competitors with MarketBeat's FREE daily newsletter

DTE Stock Chart for Monday, June, 3, 2024

DTE Energy Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$112.73$116.50
+3.34%
$116.61$112.631.52 million shs$24.11 billion
05/30/2024$110.97$112.73
+1.59%
$112.81$111.53760,390 shs$23.33 billion
05/29/2024$113.00$110.97
-1.80%
$112.35$110.93788,790 shs$22.96 billion
05/28/2024$112.96$113.00
+0.04%
$114.05$112.84879,107 shs$23.38 billion
05/27/2024$112.96$112.96$113.00$111.78661,300 shs$23.38 billion
05/24/2024$112.06$112.96
+0.80%
$113.00$111.78637,632 shs$23.38 billion
05/23/2024$115.06$112.06
-2.61%
$114.48$112.02733,715 shs$23.19 billion
05/22/2024$117.20$115.06
-1.83%
$117.00$114.81840,908 shs$23.81 billion
05/21/2024$116.38$117.20
+0.70%
$117.45$116.21596,854 shs$24.25 billion
05/20/2024$116.60$116.38
-0.19%
$117.30$115.88734,935 shs$24.08 billion
05/17/2024$116.77$116.60
-0.15%
$116.94$116.16770,700 shs$24.13 billion
05/16/2024$116.09$116.77
+0.59%
$117.17$115.86757,813 shs$24.16 billion
05/15/2024$114.78$116.09
+1.14%
$116.63$115.69599,125 shs$24.02 billion
05/14/2024$115.30$114.78
-0.45%
$115.93$114.17723,586 shs$23.75 billion
05/13/2024$115.49$115.30
-0.16%
$116.41$115.10796,186 shs$23.86 billion
05/10/2024$116.32$115.49
-0.71%
$116.86$115.451.02 million shs$23.90 billion
05/09/2024$114.73$116.32
+1.39%
$116.50$114.151.46 million shs$24.07 billion
05/08/2024$113.34$114.73
+1.23%
$114.76$112.35905,521 shs$23.74 billion
05/07/2024$112.49$113.34
+0.76%
$113.85$112.47820,912 shs$23.28 billion
05/06/2024$112.75$112.49
-0.23%
$112.95$111.67965,736 shs$23.28 billion
05/03/2024$111.91$112.80
+0.80%
$112.85$111.451.02 million shs$23.34 billion
05/02/2024$111.32$111.91
+0.53%
$111.99$110.84738,028 shs$23.16 billion
05/01/2024$110.32$111.32
+0.91%
$112.00$109.921.11 million shs$23.04 billion
04/30/2024$110.81$110.32
-0.44%
$110.94$109.471.34 million shs$22.83 billion
04/29/2024$109.52$110.81
+1.18%
$110.91$109.88797,933 shs$22.93 billion
04/26/2024$111.14$109.52
-1.46%
$111.70$109.431.24 million shs$22.66 billion
04/25/2024$111.55$111.14
-0.37%
$111.99$109.891.41 million shs$23.00 billion
04/24/2024$110.11$111.55
+1.31%
$111.80$108.621.45 million shs$23.08 billion
04/23/2024$110.12$110.11
-0.01%
$111.15$109.53950,359 shs$22.78 billion
04/22/2024$108.57$110.12
+1.43%
$110.60$107.881.12 million shs$22.79 billion
04/19/2024$106.48$108.57
+1.96%
$108.75$106.80977,886 shs$22.47 billion
04/18/2024$105.27$106.48
+1.15%
$107.01$105.041.14 million shs$22.03 billion
04/17/2024$103.21$105.27
+2.00%
$105.66$103.331.52 million shs$21.78 billion
04/16/2024$105.52$103.21
-2.19%
$105.32$103.061.30 million shs$21.36 billion
04/15/2024$106.25$105.52
-0.69%
$107.06$104.701.31 million shs$21.84 billion
04/12/2024$106.13$106.25
+0.11%
$107.16$105.401.49 million shs$21.99 billion
04/11/2024$106.64$106.13
-0.48%
$107.33$105.421.01 million shs$21.96 billion
04/10/2024$109.88$106.64
-2.95%
$108.25$105.791.43 million shs$22.07 billion
04/09/2024$109.48$109.88
+0.37%
$110.58$109.301.07 million shs$22.74 billion
04/08/2024$109.10$109.48
+0.35%
$110.25$109.101.16 million shs$22.65 billion
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$109.56$109.10
-0.42%
$109.74$108.351.10 million shs$22.58 billion
04/04/2024$110.25$109.56
-0.63%
$111.22$108.821.18 million shs$22.67 billion
04/03/2024$111.06$110.25
-0.73%
$111.32$110.031.26 million shs$22.81 billion
04/02/2024$110.73$111.06
+0.30%
$112.50$110.531.27 million shs$22.98 billion
04/01/2024$112.14$110.73
-1.26%
$112.14$110.28827,497 shs$22.91 billion
03/29/2024$112.07$112.14
+0.06%
$112.31$110.97990,495 shs$23.20 billion
03/28/2024$111.30$112.07
+0.69%
$112.31$110.98990,490 shs$23.19 billion
03/27/2024$107.13$111.30
+3.89%
$111.41$107.951.67 million shs$23.03 billion
03/26/2024$108.42$107.13
-1.19%
$108.98$107.071.11 million shs$22.17 billion
03/25/2024$108.88$108.42
-0.42%
$109.30$107.891.04 million shs$22.44 billion
03/22/2024$109.15$108.88
-0.25%
$109.99$108.781.07 million shs$22.53 billion
03/21/2024$110.03$109.15
-0.80%
$110.72$109.101.18 million shs$22.59 billion
03/20/2024$110.45$110.03
-0.38%
$111.20$109.611.77 million shs$22.77 billion
03/19/2024$109.48$110.45
+0.89%
$111.10$109.521.38 million shs$22.86 billion
03/18/2024$108.48$109.48
+0.92%
$109.80$108.191.11 million shs$22.65 billion
03/15/2024$109.39$108.48
-0.83%
$110.02$108.012.31 million shs$22.45 billion
03/14/2024$111.06$109.39
-1.50%
$110.89$108.221.53 million shs$22.64 billion
03/13/2024$110.87$111.06
+0.17%
$112.19$110.821.11 million shs$22.98 billion
03/12/2024$112.95$110.87
-1.84%
$112.78$110.70862,124 shs$22.89 billion
03/11/2024$112.82$112.95
+0.12%
$114.05$112.281.15 million shs$23.32 billion
03/08/2024$112.66$112.82
+0.14%
$113.09$111.741.13 million shs$23.29 billion
03/07/2024$111.75$112.66
+0.81%
$112.86$111.96915,752 shs$23.26 billion
03/06/2024$110.00$111.75
+1.59%
$112.16$110.881.10 million shs$23.07 billion
03/05/2024$109.81$110.00
+0.17%
$112.11$109.741.27 million shs$22.71 billion
03/04/2024$108.11$109.81
+1.57%
$109.81$107.54760,624 shs$22.67 billion
03/01/2024$108.35$108.11
-0.22%
$108.31$106.121.30 million shs$22.32 billion

This page (NYSE:DTE) was last updated on 6/3/2024 by MarketBeat.com Staff

From Our Partners