Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

DTE Energy (DGY) Historical Prices

1 Followers
DE:DGY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026124.80124.80124.20124.55124.55+0.48%00.00
Nov 10, 2026123.20123.95123.20123.95123.95+2.99%00.00
Nov 09, 2026122.75123.45121.50123.45123.45+2.58%20.03
Nov 06, 2026120.95120.95119.55120.35120.35-0.08%791.05
Nov 05, 2026120.20122.05120.20120.45120.45-0.70%00.00
Nov 04, 2026119.35121.30119.35121.30121.30+0.21%10.01
Nov 03, 2026122.50122.50120.85121.05121.05+0.29%180.24
Nov 02, 2026120.40121.65120.40120.70120.70-0.54%400.54
Oct 30, 2026120.55121.50120.35121.35121.35+0.79%801.09
Oct 29, 2026119.25120.40118.90120.40120.40+1.30%00.00
Oct 28, 2026117.90119.15117.90118.85118.85+0.55%791.10
Oct 27, 2026117.65118.20117.30118.20118.20+0.04%00.00
Oct 26, 2026118.20118.20117.60118.15118.15+0.30%00.00
Oct 23, 2026118.25118.70117.80117.80117.80+0.51%851.20
Oct 22, 2026114.95117.20114.95117.20117.20+1.69%680.98
Oct 21, 2026115.25115.60114.35115.25115.25+0.26%3004.62
Oct 20, 2026113.60114.95113.55114.95114.95+1.10%00.00
Oct 19, 2026115.55115.60113.70113.70113.70-1.39%00.00
Oct 16, 2026114.05115.30113.10115.30115.30+0.92%791.24
Oct 15, 2026114.75115.25114.25114.25114.25-0.35%00.00
Oct 14, 2026114.90116.35114.20114.65114.65+0.48%20.03
Oct 13, 2026114.90114.90113.90114.10114.10-0.31%20.03
Oct 12, 2026113.70114.45113.70114.45114.45+0.88%440.70
Oct 09, 2026113.20113.70113.20113.45113.45+0.49%80.13
Oct 08, 2026113.75113.85112.90112.90112.90-1.40%3205.52
Oct 07, 2026114.00114.50114.00114.50114.50+1.69%240.42
Oct 06, 2026111.90112.60111.70112.60112.60+0.27%110.19
Oct 05, 2026111.45112.30111.45112.30112.30+1.54%751.34
Oct 02, 2026109.60110.60109.35110.60110.60+1.75%00.00
Oct 01, 2026107.85108.70107.85108.70108.70+0.93%110.20
Sep 30, 2026107.95107.95107.65107.70107.70+0.28%500.91
Sep 29, 2026106.90107.55106.60107.40107.40+1.18%571.04
Sep 28, 2026106.95107.40106.15106.15106.15+0.52%671.25
Sep 25, 2026106.75106.75105.60105.60105.60-1.81%701.33
Sep 24, 2026108.55108.70107.55107.55107.55-0.42%180.34
Sep 23, 2026110.25110.40108.00108.00108.00-2.35%440.85
Sep 22, 2026110.25110.70108.95110.60110.60+0.05%2,130111.18
Sep 21, 2026110.65111.10110.55110.55110.55-1.24%00.00
Sep 18, 2026112.95112.95112.95112.95111.93-0.26%00.00
Sep 17, 2026114.70114.70113.25113.25112.23-0.70%00.00
Sep 16, 2026114.10114.10113.20114.05113.02+0.93%00.00
Sep 15, 2026113.40114.15113.00113.00111.98-0.96%915.14
Sep 14, 2026115.95116.00113.90114.10113.07-0.83%875.33
Sep 11, 2026116.60116.75114.80115.05114.02-0.73%744.88
Sep 10, 2026117.10117.60115.90115.90114.86-0.56%684.82
Sep 09, 2026117.90118.05116.55116.55115.50-1.44%00.00
Sep 08, 2026116.60118.25116.60118.25117.19+0.68%00.00
Sep 07, 2026117.45117.45117.45117.45116.39-0.59%00.00
Sep 04, 2026118.15118.15118.15118.15117.09+0.34%10.07
Sep 03, 2026117.75117.75117.75117.75116.69+0.38%00.00