DTE Energy Company Common Stockのデータ

DTE Energy Company Common Stockの基本情報

名前 DTE Energy Company Common Stock
ティッカー DTE
United States
上場年 nan
セクター Public Utilities

DTE Energy Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 121.25 119.86 120.83 120.6 944300.0 120.6
2021-02-12 122.19 120.52 121.76 120.94 743600.0 120.94
2021-02-11 122.64 121.6 121.75 121.99 992600.0 121.99
2021-02-10 122.68 121.18 122.14 122.16 485500.0 122.16
2021-02-09 121.51 120.41 121.07 121.33 451300.0 121.33
2021-02-08 122.4 120.17 121.93 121.0 826500.0 121.0
2021-02-05 122.57 119.85 120.7 121.72 1056700.0 121.72
2021-02-04 120.05 118.21 118.42 119.7 830800.0 119.7
2021-02-03 119.78 117.91 119.31 118.42 766900.0 118.42
2021-02-02 121.86 119.53 120.08 119.72 581800.0 119.72
2021-02-01 120.22 117.79 118.86 119.56 701300.0 119.56
2021-01-29 121.03 118.25 120.56 118.72 984200.0 118.72
2021-01-28 123.04 120.72 120.84 121.1 669900.0 121.1
2021-01-27 122.82 120.41 121.34 120.71 1287800.0 120.71
2021-01-26 123.9 122.25 123.79 122.79 976400.0 122.79
2021-01-25 124.22 120.77 120.77 123.45 674000.0 123.45
2021-01-22 122.25 119.82 121.92 121.91 964300.0 121.91
2021-01-21 122.85 121.55 122.02 122.53 795900.0 122.53
2021-01-20 122.44 120.12 120.33 122.25 1027300.0 122.25
2021-01-19 124.58 120.67 124.58 120.88 865400.0 120.88
2021-01-15 123.85 121.25 122.18 123.52 1670200.0 123.52
2021-01-14 122.75 121.28 121.89 121.7 944000.0 121.7
2021-01-13 122.09 118.99 119.38 121.83 1018000.0 121.83
2021-01-12 119.86 115.98 117.3 119.26 1236600.0 119.26
2021-01-11 118.93 117.09 118.01 117.98 726500.0 117.98
2021-01-08 119.24 117.07 118.78 118.19 860900.0 118.19
2021-01-07 122.15 118.64 121.91 118.76 1079600.0 118.76
2021-01-06 122.2 120.3 121.02 121.72 640500.0 121.72
2021-01-05 120.46 118.34 119.83 119.58 816100.0 119.58
2021-01-04 121.92 118.91 121.71 119.39 839800.0 119.39
2020-12-31 121.53 119.22 119.73 121.41 550300.0 121.41
2020-12-30 120.05 118.73 118.73 119.66 442300.0 119.66
2020-12-29 120.28 118.93 119.58 119.24 527300.0 119.24
2020-12-28 120.91 118.8 120.65 119.23 594200.0 119.23
2020-12-24 119.93 118.11 118.59 119.72 353200.0 119.72
2020-12-23 121.0 118.54 119.87 118.58 710600.0 118.58
2020-12-22 119.18 117.7 118.28 118.92 923800.0 118.92
2020-12-21 120.7 116.86 120.29 118.34 1319400.0 118.34
2020-12-18 123.75 120.74 123.52 121.7 2555600.0 121.7
2020-12-17 124.99 123.34 124.37 123.55 876400.0 122.47
2020-12-16 125.39 123.28 125.26 123.55 1038000.0 122.47
2020-12-15 125.08 123.0 123.62 124.8 1057700.0 123.7
2020-12-14 126.79 123.22 125.93 123.52 961400.0 122.44
2020-12-11 125.38 123.51 123.51 125.07 1113700.0 123.97
2020-12-10 125.33 123.33 124.91 124.22 856900.0 123.13
2020-12-09 125.49 124.38 124.75 124.98 800600.0 123.88
2020-12-08 124.91 123.13 124.23 124.63 749800.0 123.54
2020-12-07 126.59 124.51 125.32 124.85 835200.0 123.75
2020-12-04 127.55 125.06 126.61 125.93 671400.0 124.82
2020-12-03 128.63 126.22 127.96 126.83 1137600.0 125.72
2020-12-02 128.85 124.25 125.81 128.75 1619200.0 127.62
2020-12-01 128.19 126.19 127.0 126.24 1166200.0 125.13
2020-11-30 129.14 125.43 128.6 125.81 2370500.0 124.71
2020-11-27 132.45 128.28 132.36 128.53 526900.0 127.4
2020-11-25 132.34 129.92 131.42 132.24 1389300.0 131.08
2020-11-24 131.92 130.85 131.64 131.71 1433200.0 130.55
2020-11-23 130.98 129.86 130.22 130.41 1279400.0 129.26
2020-11-20 130.67 129.34 130.16 129.86 1759900.0 128.72
2020-11-19 131.06 128.2 130.5 129.66 2108600.0 128.52
2020-11-18 133.33 130.14 133.33 130.2 1128400.0 129.06
2020-11-17 135.6 132.77 133.91 132.84 1331900.0 131.67
2020-11-16 135.28 132.71 133.0 135.2 1950100.0 134.01
2020-11-13 131.46 128.9 129.09 130.7 1188100.0 129.55
2020-11-12 129.79 125.94 129.79 128.5 1741800.0 127.37
2020-11-11 132.6 129.63 132.6 130.06 1511300.0 128.92
2020-11-10 132.62 128.95 129.15 132.0 1101400.0 130.84
2020-11-09 131.5 127.96 128.19 128.81 1230500.0 127.68
2020-11-06 125.46 122.82 125.23 123.86 1238700.0 122.77
2020-11-05 128.53 125.04 126.25 125.13 720600.0 124.03
2020-11-04 129.07 124.55 126.07 125.17 929600.0 124.07
2020-11-03 128.13 125.48 127.42 126.46 784200.0 125.35
2020-11-02 126.0 123.18 124.87 125.7 897500.0 124.6
2020-10-30 123.53 120.91 122.75 123.42 1100500.0 122.34
2020-10-29 125.35 120.16 121.66 123.47 906000.0 122.39
2020-10-28 126.41 121.91 124.14 122.15 1876500.0 121.08
2020-10-27 130.89 125.05 125.56 127.17 2352200.0 126.05
2020-10-26 125.22 122.87 123.87 124.24 1196000.0 123.15
2020-10-23 125.61 123.75 124.46 125.15 962600.0 124.05
2020-10-22 123.24 120.41 120.99 123.03 690900.0 121.95
2020-10-21 123.25 120.73 121.03 121.46 1067000.0 120.39
2020-10-20 122.29 119.64 119.64 121.34 1082200.0 120.27
2020-10-19 119.79 117.74 119.11 118.17 1603600.0 117.13
2020-10-16 120.12 117.66 118.04 119.3 1678600.0 118.25
2020-10-15 118.78 117.5 117.89 117.94 1464500.0 116.9
2020-10-14 120.44 117.95 119.68 119.4 929800.0 118.35
2020-10-13 120.7 118.25 119.85 119.07 1022000.0 118.02
2020-10-12 121.06 119.59 120.22 120.78 612600.0 119.72
2020-10-09 122.53 119.57 122.44 120.29 846400.0 119.23
2020-10-08 122.93 118.67 118.99 121.87 2758600.0 120.8
2020-10-07 116.64 113.86 116.1 114.51 1523800.0 113.5
2020-10-06 117.63 114.45 114.89 115.4 1022400.0 114.39
2020-10-05 115.25 113.49 114.48 114.51 888100.0 113.5
2020-10-02 114.86 111.54 112.45 114.16 1997700.0 113.16
2020-10-01 115.62 112.54 114.84 113.44 1242700.0 112.44
2020-09-30 116.19 114.29 115.08 115.04 810600.0 114.03
2020-09-29 115.66 113.7 115.09 114.4 839300.0 113.4
2020-09-28 115.79 114.36 115.56 114.81 875100.0 113.8
2020-09-25 114.96 111.79 112.05 114.72 716400.0 113.71
2020-09-24 114.67 110.67 111.97 112.99 672500.0 112.0
2020-09-23 112.66 111.51 112.43 111.9 1162000.0 110.92
2020-09-22 112.93 111.24 111.48 112.01 873100.0 111.03
2020-09-21 112.04 109.65 110.46 111.3 1033200.0 110.32
2020-09-18 115.65 111.79 114.82 112.03 1999900.0 111.05
2020-09-17 118.87 115.85 118.65 116.86 1245800.0 114.83
2020-09-16 120.82 118.0 118.61 119.04 2717600.0 116.97
2020-09-15 121.45 117.78 120.61 118.56 1422900.0 116.5
2020-09-14 121.26 118.68 119.0 120.38 621000.0 118.29
2020-09-11 118.82 117.35 118.19 118.44 616200.0 116.38
2020-09-10 119.93 117.8 119.26 117.92 718700.0 115.87
2020-09-09 121.43 118.62 119.1 119.71 713500.0 117.63
2020-09-08 119.74 116.69 119.22 118.08 1101200.0 116.03
2020-09-04 120.08 117.31 119.59 118.81 802500.0 116.75
2020-09-03 121.9 118.12 121.01 119.12 953000.0 117.05
2020-09-02 121.06 117.3 117.79 120.46 1071500.0 118.37
2020-09-01 118.6 116.94 118.05 117.79 905000.0 115.74
2020-08-31 119.08 117.84 118.0 118.67 1004200.0 116.61
2020-08-28 118.23 116.42 117.41 117.86 555300.0 115.81
2020-08-27 117.82 116.27 116.64 117.02 845700.0 114.99
2020-08-26 116.92 115.19 116.33 115.74 912700.0 113.73
2020-08-25 118.25 116.33 118.25 117.0 564000.0 114.97
2020-08-24 118.15 115.58 116.12 117.97 719700.0 115.92
2020-08-21 116.11 114.82 115.91 115.83 1179700.0 113.82
2020-08-20 116.82 115.18 116.34 115.46 777900.0 113.45
2020-08-19 117.42 115.87 117.25 117.02 719100.0 114.99
2020-08-18 117.68 116.12 117.0 116.53 815300.0 114.51
2020-08-17 118.36 116.75 117.71 117.04 1148500.0 115.01
2020-08-14 119.06 116.85 118.14 117.71 462500.0 115.66
2020-08-13 118.95 117.35 118.07 118.16 552500.0 116.11
2020-08-12 119.49 117.76 118.22 118.81 615200.0 116.75
2020-08-11 121.47 117.27 120.94 117.39 749800.0 115.35
2020-08-10 121.06 119.05 119.4 120.23 888100.0 118.14
2020-08-07 119.47 115.9 115.9 118.86 1101800.0 116.79
2020-08-06 117.41 114.84 115.36 116.94 834300.0 114.91
2020-08-05 116.48 115.21 116.18 115.5 1146800.0 113.49
2020-08-04 116.07 113.32 113.68 115.64 1023700.0 113.63
2020-08-03 115.82 113.68 115.31 113.87 821500.0 111.89
2020-07-31 115.88 113.6 114.48 115.63 1032300.0 113.62
2020-07-30 114.99 113.4 114.01 114.7 924000.0 112.71
2020-07-29 115.46 113.46 114.97 115.22 1107400.0 113.22
2020-07-28 116.48 111.01 112.14 114.63 1763900.0 112.64
2020-07-27 114.94 113.28 114.37 114.01 1033500.0 112.03
2020-07-24 116.02 114.27 115.4 114.57 1520500.0 112.58
2020-07-23 115.07 113.85 114.21 114.95 1329400.0 112.95
2020-07-22 115.18 109.92 110.77 114.45 1086700.0 112.46
2020-07-21 111.34 108.54 108.54 111.11 1613400.0 109.18
2020-07-20 111.18 108.82 111.18 109.21 1038100.0 107.31
2020-07-17 112.34 110.08 110.08 111.51 1187500.0 109.57
2020-07-16 110.0 108.72 108.99 109.7 1554500.0 107.79
2020-07-15 111.25 109.01 110.22 109.2 1208600.0 107.3
2020-07-14 109.64 107.61 108.63 108.78 919600.0 106.89
2020-07-13 109.05 107.04 107.51 108.51 1134300.0 106.62
2020-07-10 107.98 106.06 106.3 107.51 903200.0 105.64
2020-07-09 107.59 104.2 107.42 106.67 971500.0 104.82
2020-07-08 108.48 106.63 107.05 107.9 1153700.0 106.03
2020-07-07 107.52 105.79 106.95 107.09 1388000.0 105.23
2020-07-06 111.85 107.95 110.91 108.43 1038000.0 106.55
2020-07-02 111.66 109.27 111.0 109.97 837300.0 108.06
2020-07-01 110.77 107.15 107.47 110.0 995600.0 108.09
2020-06-30 107.99 105.59 106.07 107.5 2290900.0 105.63
2020-06-29 106.57 103.69 105.0 106.56 819900.0 104.71
2020-06-26 105.69 103.35 104.79 104.12 2398400.0 102.31
2020-06-25 105.07 103.48 104.8 104.92 1160700.0 103.1
2020-06-24 105.93 102.84 105.83 105.27 1733600.0 103.44
2020-06-23 107.99 105.96 107.84 107.26 1834500.0 105.4
2020-06-22 107.35 102.77 103.54 106.75 1310500.0 104.9
2020-06-19 110.18 103.5 110.18 103.76 3208300.0 101.96
2020-06-18 107.78 105.8 106.25 107.73 768000.0 105.86
2020-06-17 108.9 106.47 108.41 107.18 759500.0 105.32
2020-06-16 110.86 107.33 109.21 107.98 1035900.0 106.1
2020-06-15 106.76 102.19 102.9 106.02 1195000.0 104.18
2020-06-12 107.44 103.13 107.02 105.07 1069900.0 103.24
2020-06-11 109.5 104.01 108.72 105.0 1454700.0 102.18
2020-06-10 114.77 112.24 114.08 112.94 1377500.0 109.91
2020-06-09 115.94 113.0 115.94 115.0 1380300.0 111.91
2020-06-08 117.91 115.17 115.17 117.41 1219800.0 114.26
2020-06-05 117.41 114.73 115.24 114.87 1124700.0 111.79
2020-06-04 112.47 109.32 112.32 111.13 952300.0 108.15
2020-06-03 113.76 111.29 111.56 113.04 784000.0 110.0
2020-06-02 110.97 108.66 109.21 110.41 1135900.0 107.45
2020-06-01 109.54 107.3 107.58 108.42 915500.0 105.51
2020-05-29 108.65 105.41 106.83 107.57 2275200.0 104.68
2020-05-28 108.73 107.34 108.45 107.76 1092600.0 104.87
2020-05-27 108.43 104.79 107.93 106.5 1244000.0 103.64
2020-05-26 106.77 104.35 104.9 105.35 1080200.0 102.52
2020-05-22 102.18 100.87 101.06 102.12 803800.0 99.38
2020-05-21 103.58 100.82 102.69 101.04 1196700.0 98.33
2020-05-20 104.86 102.69 104.24 103.25 1400100.0 100.48
2020-05-19 104.14 101.87 102.53 102.86 1404600.0 100.1
2020-05-18 104.2 100.64 101.24 103.24 1367100.0 100.47
2020-05-15 97.41 95.1 97.13 97.35 2760800.0 94.74
2020-05-14 98.09 92.39 94.7 98.0 1501600.0 95.37
2020-05-13 98.53 95.0 98.53 95.96 1870800.0 93.38
2020-05-12 99.69 97.78 99.0 99.26 1410600.0 96.59
2020-05-11 100.56 97.43 100.56 98.73 1047400.0 96.08
2020-05-08 101.69 99.65 100.0 101.26 1018600.0 98.54
2020-05-07 102.95 98.48 101.72 98.72 1340600.0 96.07
2020-05-06 102.73 99.69 102.48 100.51 1731500.0 97.81
2020-05-05 103.37 101.01 101.59 102.41 1356700.0 99.66
2020-05-04 100.94 98.35 100.21 100.83 931700.0 98.12
2020-05-01 102.27 99.82 102.27 100.68 1052800.0 97.98
2020-04-30 106.3 103.1 106.08 103.74 1218700.0 100.95
2020-04-29 110.06 106.73 108.41 107.29 1364600.0 104.41
2020-04-28 106.72 102.69 105.76 106.32 1512300.0 103.46
2020-04-27 104.56 102.12 104.32 102.68 909000.0 99.92
2020-04-24 103.54 100.8 102.05 103.02 936900.0 100.25
2020-04-23 104.23 100.79 102.45 101.01 1082100.0 98.3
2020-04-22 103.17 99.67 101.3 102.36 975400.0 99.61
2020-04-21 100.28 98.16 98.52 99.14 1253600.0 96.48
2020-04-20 104.09 99.55 103.2 100.76 1088500.0 98.05
2020-04-17 106.65 102.27 103.89 105.85 1186600.0 103.01
2020-04-16 107.36 101.51 105.74 101.57 1265600.0 98.84
2020-04-15 105.68 102.68 105.24 104.8 1208900.0 101.99
2020-04-14 111.23 106.78 110.46 108.34 1139100.0 105.43
2020-04-13 110.31 107.2 109.98 108.64 1149900.0 105.72
2020-04-09 113.3 104.94 104.94 111.25 2435100.0 108.26
2020-04-08 104.71 97.13 97.86 103.84 1357100.0 101.05
2020-04-07 101.49 97.34 99.78 97.45 1285100.0 94.83
2020-04-06 97.13 90.93 91.46 96.04 1103100.0 93.46
2020-04-03 89.37 86.26 87.82 87.13 1815600.0 84.79
2020-04-02 91.98 86.75 87.07 89.17 1636300.0 86.78
2020-04-01 92.02 85.53 92.02 88.08 2145300.0 85.71
2020-03-31 99.23 94.91 98.14 94.97 1916700.0 92.42
2020-03-30 100.26 96.0 98.41 99.43 1480100.0 96.76
2020-03-27 100.55 91.28 94.77 97.53 1704100.0 94.91
2020-03-26 99.08 91.05 91.69 97.98 1607000.0 95.35
2020-03-25 96.71 84.0 85.89 92.48 2268200.0 90.0
2020-03-24 87.17 79.14 80.51 86.52 2128300.0 84.2
2020-03-23 84.77 74.57 81.36 76.81 2192800.0 74.75
2020-03-20 87.67 81.19 86.61 83.0 4536900.0 80.77
2020-03-19 86.25 73.82 76.9 85.41 2920400.0 83.12
2020-03-18 83.84 71.21 83.84 77.0 2669900.0 74.93
2020-03-17 89.61 83.26 85.17 88.38 3017400.0 86.01
2020-03-16 91.61 79.92 81.0 83.03 2782100.0 80.8
2020-03-13 96.44 89.58 95.17 96.44 2238600.0 93.85
2020-03-12 99.19 87.45 95.97 91.18 2626600.0 87.75
2020-03-11 106.66 102.6 106.0 104.11 3070700.0 100.19
2020-03-10 108.14 100.86 104.51 108.01 3275200.0 103.94
2020-03-09 109.5 101.68 109.5 102.53 3072400.0 98.67
2020-03-06 116.62 110.57 112.9 116.12 2678100.0 111.75
2020-03-05 117.79 114.7 117.31 116.26 2002500.0 111.88
2020-03-04 119.35 114.05 114.39 119.31 1837900.0 114.82
2020-03-03 119.49 112.06 116.66 113.02 3049400.0 108.76
2020-03-02 116.86 111.4 113.07 116.64 2517000.0 112.25
2020-02-28 116.31 110.2 116.31 111.67 2907800.0 107.46
2020-02-27 124.38 117.93 124.02 118.01 2247800.0 113.57
2020-02-26 129.04 124.68 128.37 124.73 1499900.0 120.03
2020-02-25 133.27 128.08 132.83 128.12 1444500.0 123.29
2020-02-24 135.66 132.78 134.63 132.86 2081800.0 127.86
2020-02-21 135.67 133.84 133.99 134.96 1715500.0 129.88
2020-02-20 134.26 132.92 134.02 133.95 1117000.0 128.9
2020-02-19 134.93 134.02 134.28 134.07 941400.0 129.02
2020-02-18 135.35 134.28 134.54 134.65 1269300.0 129.58