DTE(DTE)
DTE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $153.70 | $154.90 | $153.16 | $154.43 | 1.87M |
| 6/25/2026 | $151.50 | $153.57 | $151.37 | $152.81 | 918,750 |
| 6/24/2026 | $150.00 | $151.36 | $149.20 | $151.10 | 1.34M |
| 6/23/2026 | $147.75 | $149.51 | $146.68 | $149.19 | 1.17M |
| 6/22/2026 | $146.00 | $148.11 | $145.98 | $146.83 | 1.64M |
| 6/18/2026 | $147.92 | $148.92 | $146.49 | $147.56 | 2.92M |
| 6/17/2026 | $147.84 | $149.27 | $146.16 | $147.19 | 1.35M |
| 6/16/2026 | $148.41 | $150.00 | $147.97 | $148.85 | 1.03M |
| 6/15/2026 | $147.04 | $148.80 | $145.61 | $148.04 | 954,149 |
| 6/12/2026 | $146.59 | $148.17 | $146.39 | $147.42 | 1.21M |
| 6/11/2026 | $147.29 | $148.25 | $145.78 | $145.79 | 1.10M |
| 6/10/2026 | $147.00 | $147.65 | $146.00 | $146.07 | 1.25M |
| 6/9/2026 | $143.67 | $146.18 | $143.18 | $145.95 | 1.98M |
| 6/8/2026 | $145.24 | $146.64 | $143.02 | $143.11 | 2.02M |
| 6/5/2026 | $143.54 | $146.65 | $143.54 | $145.77 | 1.33M |
| 6/4/2026 | $142.17 | $143.76 | $140.00 | $142.73 | 1.36M |
| 6/3/2026 | $143.00 | $144.63 | $141.53 | $141.81 | 2.54M |
| 6/2/2026 | $140.31 | $143.32 | $140.31 | $142.65 | 1.79M |
| 6/1/2026 | $141.73 | $142.15 | $139.78 | $139.83 | 1.67M |
| 5/29/2026 | $143.51 | $143.77 | $142.30 | $142.87 | 1.31M |
| 5/28/2026 | $145.50 | $146.55 | $142.90 | $143.38 | 1.24M |
| 5/27/2026 | $143.99 | $145.46 | $143.58 | $145.27 | 1.09M |
| 5/26/2026 | $146.00 | $146.00 | $144.16 | $144.62 | 1.59M |
| 5/22/2026 | $144.22 | $145.49 | $143.57 | $145.30 | 1.07M |
| 5/21/2026 | $142.67 | $143.85 | $142.18 | $143.75 | 1.40M |
| 5/20/2026 | $143.66 | $144.18 | $142.49 | $142.77 | 1.35M |
| 5/19/2026 | $140.95 | $143.84 | $140.64 | $143.15 | 1.55M |
| 5/18/2026 | $141.09 | $142.60 | $140.50 | $141.35 | 2.14M |
| 5/15/2026 | $143.56 | $143.67 | $139.75 | $139.78 | 1.43M |
| 5/14/2026 | $142.42 | $143.88 | $142.10 | $143.80 | 1.06M |
| 5/13/2026 | $141.67 | $142.19 | $140.67 | $142.00 | 1.46M |
| 5/12/2026 | $141.93 | $143.23 | $141.34 | $142.58 | 1.22M |
| 5/11/2026 | $141.58 | $143.28 | $140.94 | $142.43 | 1.60M |
| 5/8/2026 | $142.76 | $143.10 | $140.37 | $140.60 | 1.78M |
| 5/7/2026 | $142.29 | $142.29 | $140.66 | $142.00 | 2.12M |
| 5/6/2026 | $143.62 | $144.96 | $142.38 | $142.44 | 2.51M |
| 5/5/2026 | $147.00 | $147.01 | $143.00 | $143.50 | 4.66M |
| 5/4/2026 | $147.72 | $148.45 | $145.64 | $146.73 | 2.14M |
| 5/1/2026 | $151.64 | $153.72 | $148.76 | $148.79 | 1.62M |
| 4/30/2026 | $146.50 | $151.82 | $146.50 | $151.69 | 1.63M |
| 4/29/2026 | $148.09 | $149.07 | $146.92 | $147.03 | 1.13M |
| 4/28/2026 | $147.73 | $148.78 | $146.38 | $148.58 | 1.22M |
| 4/27/2026 | $147.54 | $149.24 | $146.49 | $146.50 | 2.00M |
| 4/24/2026 | $147.33 | $148.15 | $146.38 | $146.88 | 1.27M |
| 4/23/2026 | $144.86 | $147.66 | $144.71 | $147.40 | 1.38M |
| 4/22/2026 | $144.50 | $145.29 | $143.11 | $143.57 | 927,661 |
| 4/21/2026 | $146.41 | $146.97 | $143.46 | $143.47 | 720,700 |
| 4/20/2026 | $147.25 | $148.18 | $145.79 | $145.87 | 725,244 |
| 4/17/2026 | $146.33 | $147.35 | $145.07 | $146.98 | 975,965 |
| 4/16/2026 | $146.38 | $147.30 | $145.79 | $146.97 | 1.37M |
| 4/15/2026 | $146.66 | $147.32 | $145.87 | $146.75 | 957,164 |
| 4/14/2026 | $147.25 | $148.35 | $145.76 | $147.74 | 916,300 |
| 4/13/2026 | $149.51 | $149.51 | $146.51 | $147.51 | 1.36M |
| 4/10/2026 | $150.48 | $151.04 | $149.65 | $149.68 | 538,540 |
| 4/9/2026 | $148.70 | $151.40 | $148.63 | $150.98 | 983,004 |
| 4/8/2026 | $147.24 | $148.99 | $146.78 | $148.78 | 740,535 |
| 4/7/2026 | $147.79 | $149.46 | $147.36 | $148.27 | 708,978 |
| 4/6/2026 | $147.25 | $148.55 | $147.14 | $147.67 | 1.43M |
| 4/2/2026 | $147.61 | $148.77 | $147.12 | $148.04 | 879,200 |
| 4/1/2026 | $145.21 | $147.33 | $145.21 | $147.12 | 692,162 |
| 3/31/2026 | $146.72 | $146.75 | $144.37 | $146.22 | 978,600 |
| 3/30/2026 | $146.58 | $147.18 | $145.32 | $146.06 | 943,902 |