The closing price for DTE Energy (DTE) in November 2022 was $107.20, on November 30, 2022. It was up 3% for the month. The latest price is $120.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $105.06 | $107.65 | $104.80 | $107.20 | 3,527,500 |
November 29 2022 | $106.04 | $106.53 | $104.84 | $105.46 | 1,209,200 |
November 28 2022 | $105.26 | $106.93 | $105.23 | $106.54 | 1,965,700 |
November 25 2022 | $106.18 | $106.65 | $105.90 | $106.06 | 387,000 |
November 23 2022 | $104.26 | $105.83 | $104.10 | $105.79 | 966,000 |
November 22 2022 | $105.04 | $106.17 | $104.51 | $105.04 | 1,425,500 |
November 21 2022 | $106.16 | $106.16 | $103.49 | $104.42 | 2,967,300 |
November 18 2022 | $105.80 | $107.65 | $105.70 | $105.90 | 2,300,300 |
November 17 2022 | $105.36 | $105.72 | $104.23 | $104.64 | 1,464,000 |
November 16 2022 | $105.78 | $107.18 | $105.74 | $106.43 | 1,618,500 |
November 15 2022 | $105.53 | $106.47 | $104.46 | $105.78 | 1,260,100 |
November 14 2022 | $105.87 | $106.85 | $104.31 | $104.46 | 1,886,300 |
November 11 2022 | $107.28 | $107.78 | $104.58 | $105.58 | 1,434,000 |
November 10 2022 | $104.97 | $106.98 | $102.92 | $106.76 | 1,872,300 |
November 09 2022 | $102.80 | $103.10 | $102.12 | $102.36 | 1,252,900 |
November 08 2022 | $102.92 | $103.63 | $102.20 | $102.80 | 1,471,800 |
November 07 2022 | $103.93 | $104.18 | $100.98 | $102.26 | 939,500 |
November 04 2022 | $103.55 | $104.48 | $102.50 | $103.85 | 2,148,900 |
November 03 2022 | $101.87 | $104.19 | $100.83 | $103.36 | 978,300 |
November 02 2022 | $103.71 | $105.05 | $102.45 | $102.59 | 1,854,400 |
November 01 2022 | $104.11 | $104.91 | $103.30 | $103.98 | 1,221,600 |
Daily pricing data for DTE Energy dates back to 1/2/1962, and may be incomplete.
