NYSE • USD
DTE Energy Company (DTE)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:41 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 110.80 | 111.87 | 109.89 | 111.14 | 111.14 | 1,408,500 |
Apr 24, 2024 | 109.09 | 111.80 | 108.62 | 111.55 | 111.55 | 1,473,800 |
Apr 23, 2024 | 109.74 | 111.15 | 109.53 | 110.12 | 110.12 | 950,400 |
Apr 22, 2024 | 108.29 | 110.60 | 107.88 | 110.12 | 110.12 | 1,128,800 |
Apr 19, 2024 | 107.09 | 108.75 | 106.80 | 108.57 | 108.57 | 999,400 |
Apr 18, 2024 | 105.67 | 107.01 | 105.04 | 106.48 | 106.48 | 1,168,800 |
Apr 17, 2024 | 104.04 | 105.66 | 103.33 | 105.27 | 105.27 | 1,529,200 |
Apr 16, 2024 | 105.27 | 105.27 | 103.06 | 103.20 | 103.20 | 1,299,000 |
Apr 15, 2024 | 106.61 | 107.06 | 104.70 | 105.52 | 105.52 | 1,331,800 |
Apr 12, 2024 | 106.63 | 107.16 | 105.40 | 106.25 | 106.25 | 1,506,300 |
Apr 11, 2024 | 107.28 | 107.33 | 105.42 | 106.13 | 106.13 | 1,014,900 |
Apr 10, 2024 | 108.25 | 108.25 | 105.79 | 106.64 | 106.64 | 1,444,200 |
Apr 9, 2024 | 110.50 | 110.62 | 109.26 | 109.87 | 109.87 | 1,068,900 |
Apr 8, 2024 | 109.38 | 110.26 | 108.85 | 109.50 | 109.50 | 1,163,600 |
Apr 5, 2024 | 108.77 | 109.74 | 108.35 | 109.10 | 109.10 | 1,106,100 |
Apr 4, 2024 | 111.00 | 111.22 | 108.82 | 109.56 | 109.56 | 1,210,600 |
Apr 3, 2024 | 111.30 | 111.41 | 110.03 | 110.26 | 110.26 | 1,256,900 |
Apr 2, 2024 | 110.95 | 112.50 | 110.53 | 111.09 | 111.09 | 1,268,900 |
Apr 1, 2024 | 112.14 | 112.14 | 110.28 | 110.73 | 110.73 | 847,500 |
Mar 28, 2024 | 111.32 | 112.31 | 110.97 | 112.14 | 112.14 | 990,500 |
Mar 27, 2024 | 107.95 | 111.41 | 107.95 | 111.30 | 111.30 | 1,668,700 |
Mar 26, 2024 | 108.47 | 108.98 | 107.07 | 107.13 | 107.13 | 1,110,800 |
Mar 25, 2024 | 109.30 | 109.30 | 107.89 | 108.42 | 108.42 | 1,045,100 |
Mar 22, 2024 | 109.99 | 109.99 | 108.78 | 108.88 | 108.88 | 1,076,500 |
Mar 21, 2024 | 110.08 | 110.72 | 109.10 | 109.15 | 109.15 | 1,200,300 |
Mar 20, 2024 | 110.16 | 111.21 | 109.61 | 110.04 | 110.04 | 1,770,100 |
Mar 19, 2024 | 109.86 | 111.10 | 109.52 | 110.45 | 110.45 | 1,378,000 |
Mar 18, 2024 | 108.49 | 109.80 | 108.19 | 109.48 | 109.48 | 1,113,900 |
Mar 15, 2024 | 1.02 Dividend | |||||
Mar 15, 2024 | 108.16 | 110.03 | 108.01 | 108.48 | 108.48 | 2,305,400 |
Mar 14, 2024 | 110.67 | 110.89 | 108.22 | 109.39 | 108.37 | 1,543,200 |
Mar 13, 2024 | 111.45 | 112.19 | 110.82 | 111.06 | 110.02 | 1,137,900 |
Mar 12, 2024 | 112.44 | 112.81 | 110.70 | 110.88 | 109.85 | 862,100 |
Mar 11, 2024 | 113.01 | 114.05 | 112.28 | 112.95 | 111.90 | 1,170,400 |
Mar 8, 2024 | 113.02 | 113.09 | 111.74 | 112.82 | 111.77 | 1,128,100 |
Mar 7, 2024 | 112.19 | 112.86 | 111.96 | 112.66 | 111.61 | 927,100 |
Mar 6, 2024 | 111.00 | 112.16 | 110.88 | 111.76 | 110.72 | 1,101,100 |
Mar 5, 2024 | 110.00 | 112.11 | 109.74 | 109.99 | 108.96 | 1,269,300 |
Mar 4, 2024 | 107.54 | 109.83 | 107.54 | 109.80 | 108.78 | 760,700 |
Mar 1, 2024 | 108.03 | 108.31 | 106.12 | 108.11 | 107.10 | 1,322,000 |
Feb 29, 2024 | 108.62 | 109.26 | 107.67 | 108.35 | 107.34 | 1,387,800 |
Feb 28, 2024 | 107.16 | 108.26 | 106.86 | 108.10 | 107.09 | 906,700 |
Feb 27, 2024 | 106.88 | 107.47 | 106.26 | 107.33 | 106.33 | 780,600 |
Feb 26, 2024 | 107.82 | 107.82 | 105.96 | 106.19 | 105.20 | 897,300 |
Feb 23, 2024 | 107.30 | 108.84 | 107.21 | 108.45 | 107.44 | 1,127,000 |
Feb 22, 2024 | 108.22 | 108.22 | 106.79 | 107.02 | 106.02 | 1,486,800 |
Feb 21, 2024 | 108.33 | 109.48 | 107.74 | 109.16 | 108.14 | 1,135,600 |
Feb 20, 2024 | 107.79 | 109.40 | 107.34 | 107.64 | 106.64 | 1,023,100 |
Feb 16, 2024 | 107.18 | 108.59 | 106.95 | 107.80 | 106.79 | 1,273,300 |
Feb 15, 2024 | 105.89 | 107.81 | 105.89 | 107.77 | 106.77 | 1,231,900 |
Feb 14, 2024 | 104.45 | 105.95 | 104.23 | 105.33 | 104.35 | 1,273,600 |
Feb 13, 2024 | 105.67 | 106.07 | 103.12 | 104.38 | 103.41 | 1,697,600 |
Feb 12, 2024 | 104.51 | 106.72 | 104.17 | 106.38 | 105.39 | 1,459,800 |
Feb 9, 2024 | 104.20 | 104.67 | 103.14 | 104.41 | 103.44 | 1,118,600 |
Feb 8, 2024 | 105.00 | 106.48 | 102.78 | 104.23 | 103.26 | 1,847,800 |
Feb 7, 2024 | 104.50 | 105.81 | 103.98 | 105.22 | 104.24 | 1,692,900 |
Feb 6, 2024 | 103.63 | 104.42 | 103.12 | 104.21 | 103.24 | 1,068,000 |
Feb 5, 2024 | 104.06 | 105.14 | 103.26 | 103.92 | 102.95 | 1,395,700 |
Feb 2, 2024 | 106.44 | 106.54 | 104.27 | 105.08 | 104.10 | 1,437,400 |
Feb 1, 2024 | 104.82 | 107.51 | 104.23 | 107.47 | 106.47 | 1,316,700 |
Jan 31, 2024 | 105.79 | 106.47 | 104.55 | 105.42 | 104.44 | 1,533,700 |
Jan 30, 2024 | 103.48 | 105.70 | 103.07 | 104.56 | 103.59 | 1,614,800 |
Jan 29, 2024 | 103.58 | 104.23 | 102.93 | 103.84 | 102.87 | 1,566,400 |
Jan 26, 2024 | 104.30 | 104.34 | 103.23 | 103.59 | 102.62 | 1,165,300 |
Jan 25, 2024 | 103.58 | 104.05 | 102.50 | 103.80 | 102.83 | 1,458,200 |
Jan 24, 2024 | 105.31 | 105.31 | 102.17 | 102.36 | 101.41 | 1,491,900 |
Jan 23, 2024 | 103.89 | 104.49 | 103.23 | 104.47 | 103.50 | 765,600 |
Jan 22, 2024 | 104.23 | 105.43 | 103.27 | 103.90 | 102.93 | 849,000 |
Jan 19, 2024 | 105.28 | 105.56 | 103.96 | 104.52 | 103.55 | 1,016,900 |
Jan 18, 2024 | 105.02 | 105.32 | 104.00 | 104.85 | 103.87 | 786,000 |
Jan 17, 2024 | 106.94 | 108.29 | 105.37 | 105.71 | 104.72 | 760,900 |
Jan 16, 2024 | 107.55 | 108.09 | 106.83 | 107.60 | 106.60 | 1,332,400 |
Jan 12, 2024 | 108.82 | 109.01 | 107.98 | 108.85 | 107.84 | 827,300 |
Jan 11, 2024 | 110.46 | 110.46 | 107.61 | 108.02 | 107.01 | 519,600 |
Jan 10, 2024 | 110.76 | 111.32 | 110.45 | 110.83 | 109.80 | 676,100 |
Jan 9, 2024 | 111.11 | 111.56 | 110.60 | 110.95 | 109.92 | 652,900 |
Jan 8, 2024 | 109.96 | 111.64 | 109.70 | 111.52 | 110.48 | 787,500 |
Jan 5, 2024 | 110.17 | 111.13 | 109.87 | 110.65 | 109.62 | 985,600 |
Jan 4, 2024 | 111.29 | 111.64 | 110.29 | 110.53 | 109.50 | 1,016,300 |
Jan 3, 2024 | 112.05 | 112.05 | 110.51 | 110.98 | 109.95 | 1,308,000 |
Jan 2, 2024 | 109.84 | 112.06 | 109.77 | 111.76 | 110.72 | 954,200 |
Dec 29, 2023 | 109.96 | 110.55 | 109.69 | 110.26 | 109.23 | 691,600 |
Dec 28, 2023 | 109.44 | 110.52 | 109.44 | 110.41 | 109.38 | 518,200 |
Dec 27, 2023 | 110.00 | 110.08 | 109.30 | 109.69 | 108.67 | 693,100 |
Dec 26, 2023 | 109.41 | 110.69 | 109.41 | 110.17 | 109.14 | 522,200 |
Dec 22, 2023 | 110.47 | 111.39 | 109.55 | 109.62 | 108.60 | 950,000 |
Dec 21, 2023 | 109.63 | 110.87 | 108.98 | 109.74 | 108.72 | 897,700 |
Dec 20, 2023 | 110.62 | 111.25 | 109.32 | 109.34 | 108.32 | 1,165,100 |
Dec 19, 2023 | 110.04 | 110.90 | 109.63 | 110.79 | 109.76 | 886,700 |
Dec 18, 2023 | 110.23 | 111.06 | 109.42 | 109.82 | 108.80 | 1,026,700 |
Dec 15, 2023 | 1.02 Dividend | |||||
Dec 15, 2023 | 110.37 | 111.35 | 108.98 | 109.90 | 108.88 | 2,690,000 |
Dec 14, 2023 | 114.29 | 114.62 | 112.16 | 112.43 | 110.37 | 1,710,300 |
Dec 13, 2023 | 110.00 | 113.47 | 109.10 | 113.32 | 111.24 | 1,227,000 |
Dec 12, 2023 | 110.43 | 110.43 | 108.58 | 109.92 | 107.91 | 1,211,900 |
Dec 11, 2023 | 108.58 | 110.18 | 107.84 | 110.09 | 108.07 | 1,419,100 |
Dec 8, 2023 | 107.48 | 108.69 | 106.90 | 108.61 | 106.62 | 2,138,600 |
Dec 7, 2023 | 107.60 | 107.97 | 106.61 | 107.22 | 105.26 | 1,401,800 |
Dec 6, 2023 | 106.93 | 107.72 | 106.64 | 107.33 | 105.36 | 1,152,700 |
Dec 5, 2023 | 108.49 | 108.49 | 106.43 | 106.66 | 104.71 | 1,403,200 |
Dec 4, 2023 | 107.76 | 109.26 | 107.31 | 108.41 | 106.42 | 1,365,900 |
Dec 1, 2023 | 104.13 | 108.25 | 103.74 | 108.17 | 106.19 | 2,802,700 |
Nov 30, 2023 | 104.29 | 104.30 | 103.37 | 104.11 | 102.20 | 1,568,900 |
Nov 29, 2023 | 105.08 | 105.84 | 103.66 | 104.14 | 102.23 | 1,193,700 |
Nov 28, 2023 | 104.99 | 106.09 | 104.63 | 105.02 | 103.10 | 1,186,600 |
Nov 27, 2023 | 105.50 | 105.60 | 104.48 | 104.86 | 102.94 | 1,382,700 |
Nov 24, 2023 | 104.76 | 105.93 | 104.65 | 105.37 | 103.44 | 1,220,300 |
Nov 22, 2023 | 103.36 | 105.09 | 102.91 | 104.66 | 102.74 | 1,687,600 |
Nov 21, 2023 | 103.03 | 103.49 | 102.08 | 103.26 | 101.37 | 1,062,400 |
Nov 20, 2023 | 103.04 | 103.46 | 101.44 | 102.87 | 100.99 | 1,392,700 |
Nov 17, 2023 | 104.01 | 104.01 | 102.66 | 103.60 | 101.70 | 1,502,500 |
Nov 16, 2023 | 102.84 | 103.81 | 101.94 | 103.33 | 101.44 | 1,813,700 |
Nov 15, 2023 | 101.44 | 103.04 | 101.26 | 102.07 | 100.20 | 1,238,200 |
Nov 14, 2023 | 99.41 | 101.85 | 99.31 | 101.75 | 99.89 | 1,392,100 |
Nov 13, 2023 | 98.55 | 98.69 | 97.43 | 97.66 | 95.87 | 1,599,900 |
Nov 10, 2023 | 99.13 | 99.13 | 98.05 | 98.57 | 96.76 | 1,315,000 |
Nov 9, 2023 | 98.71 | 99.95 | 98.37 | 98.50 | 96.70 | 2,056,000 |
Nov 8, 2023 | 98.10 | 98.97 | 97.31 | 98.54 | 96.74 | 2,276,500 |
Nov 7, 2023 | 98.74 | 98.86 | 98.14 | 98.53 | 96.73 | 1,375,200 |
Nov 6, 2023 | 100.15 | 100.37 | 98.67 | 98.67 | 96.86 | 1,528,200 |
Nov 3, 2023 | 100.42 | 101.56 | 99.90 | 100.18 | 98.35 | 1,728,700 |
Nov 2, 2023 | 96.45 | 99.95 | 96.45 | 98.81 | 97.00 | 1,846,400 |
Nov 1, 2023 | 94.20 | 98.08 | 92.58 | 96.61 | 94.84 | 3,470,300 |
Oct 31, 2023 | 96.86 | 97.09 | 95.52 | 96.38 | 94.62 | 1,871,100 |
Oct 30, 2023 | 96.98 | 98.08 | 95.48 | 96.31 | 94.55 | 1,305,000 |
Oct 27, 2023 | 97.95 | 98.84 | 96.76 | 96.91 | 95.14 | 1,227,700 |
Oct 26, 2023 | 98.32 | 99.90 | 97.99 | 98.35 | 96.55 | 1,275,100 |
Oct 25, 2023 | 97.36 | 98.25 | 97.17 | 97.94 | 96.15 | 1,646,700 |
Oct 24, 2023 | 96.98 | 98.02 | 96.80 | 97.70 | 95.91 | 1,007,400 |
Oct 23, 2023 | 95.34 | 97.36 | 94.60 | 95.97 | 94.21 | 1,740,000 |
Oct 20, 2023 | 96.84 | 98.06 | 96.65 | 96.65 | 94.88 | 1,427,800 |
Oct 19, 2023 | 96.75 | 97.93 | 96.34 | 96.74 | 94.97 | 1,144,500 |
Oct 18, 2023 | 98.16 | 98.75 | 96.93 | 97.11 | 95.33 | 1,385,800 |
Oct 17, 2023 | 97.71 | 99.18 | 97.71 | 98.53 | 96.73 | 939,000 |
Oct 16, 2023 | 98.33 | 98.71 | 97.31 | 98.44 | 96.64 | 1,564,200 |
Oct 13, 2023 | 96.92 | 97.87 | 96.61 | 97.87 | 96.08 | 1,241,000 |
Oct 12, 2023 | 97.42 | 97.84 | 95.31 | 96.02 | 94.26 | 1,774,000 |
Oct 11, 2023 | 97.71 | 98.09 | 96.24 | 97.84 | 96.05 | 1,494,000 |
Oct 10, 2023 | 96.72 | 97.65 | 96.21 | 97.36 | 95.58 | 869,700 |
Oct 9, 2023 | 95.17 | 96.60 | 95.03 | 96.59 | 94.82 | 1,059,900 |
Oct 6, 2023 | 92.68 | 95.44 | 90.14 | 95.16 | 93.42 | 2,534,100 |
Oct 5, 2023 | 97.33 | 97.58 | 93.13 | 94.20 | 92.47 | 3,500,500 |
Oct 4, 2023 | 97.90 | 98.04 | 95.59 | 97.11 | 95.33 | 1,444,200 |
Oct 3, 2023 | 94.54 | 97.83 | 93.85 | 97.36 | 95.58 | 2,240,200 |
Oct 2, 2023 | 98.67 | 99.00 | 94.11 | 95.49 | 93.74 | 2,346,400 |
Sep 29, 2023 | 99.69 | 100.32 | 98.40 | 99.28 | 97.46 | 1,268,400 |
Sep 28, 2023 | 101.10 | 101.15 | 98.58 | 98.63 | 96.82 | 1,739,600 |
Sep 27, 2023 | 101.83 | 102.18 | 99.99 | 100.54 | 98.70 | 1,164,100 |
Sep 26, 2023 | 105.30 | 105.32 | 102.08 | 102.16 | 100.29 | 1,678,000 |
Sep 25, 2023 | 105.41 | 105.89 | 104.77 | 105.66 | 103.73 | 1,066,600 |
Sep 22, 2023 | 105.66 | 106.53 | 105.35 | 106.21 | 104.27 | 1,982,300 |
Sep 21, 2023 | 106.52 | 107.35 | 105.67 | 106.09 | 104.15 | 1,562,100 |
Sep 20, 2023 | 106.70 | 107.86 | 105.98 | 106.68 | 104.73 | 806,700 |
Sep 19, 2023 | 107.00 | 107.63 | 106.34 | 106.38 | 104.43 | 1,207,800 |
Sep 18, 2023 | 106.78 | 107.35 | 106.14 | 107.00 | 105.04 | 1,453,400 |
Sep 15, 2023 | 0.95 Dividend | |||||
Sep 15, 2023 | 106.33 | 107.35 | 106.25 | 106.78 | 104.82 | 3,064,600 |
Sep 14, 2023 | 106.64 | 107.15 | 106.22 | 106.74 | 103.85 | 1,718,300 |
Sep 13, 2023 | 104.09 | 106.17 | 103.59 | 106.05 | 103.18 | 1,702,600 |
Sep 12, 2023 | 103.05 | 104.21 | 102.62 | 103.92 | 101.11 | 1,220,600 |
Sep 11, 2023 | 102.44 | 103.47 | 102.44 | 103.02 | 100.23 | 1,763,700 |
Sep 8, 2023 | 102.30 | 102.79 | 102.02 | 102.66 | 99.88 | 1,082,900 |
Sep 7, 2023 | 101.57 | 102.67 | 101.46 | 102.21 | 99.44 | 980,300 |
Sep 6, 2023 | 100.80 | 101.28 | 100.40 | 100.89 | 98.16 | 1,203,600 |
Sep 5, 2023 | 102.02 | 102.15 | 100.07 | 100.75 | 98.02 | 1,386,900 |
Sep 1, 2023 | 104.01 | 104.13 | 101.31 | 102.18 | 99.41 | 1,110,300 |
Aug 31, 2023 | 105.35 | 105.42 | 103.35 | 103.38 | 100.58 | 801,300 |
Aug 30, 2023 | 105.08 | 105.43 | 104.18 | 104.74 | 101.90 | 700,800 |
Aug 29, 2023 | 105.22 | 105.79 | 104.65 | 105.13 | 102.28 | 586,000 |
Aug 28, 2023 | 105.00 | 105.82 | 104.71 | 104.97 | 102.13 | 750,200 |
Aug 25, 2023 | 104.96 | 105.68 | 104.39 | 104.92 | 102.08 | 963,600 |
Aug 24, 2023 | 104.84 | 106.72 | 104.30 | 104.45 | 101.62 | 953,400 |
Aug 23, 2023 | 105.61 | 105.61 | 104.47 | 105.27 | 102.42 | 1,170,000 |
Aug 22, 2023 | 104.86 | 105.39 | 104.41 | 104.97 | 102.13 | 697,400 |
Aug 21, 2023 | 105.26 | 105.46 | 104.04 | 104.80 | 101.96 | 1,319,300 |
Aug 18, 2023 | 105.04 | 105.93 | 104.67 | 105.59 | 102.73 | 664,400 |
Aug 17, 2023 | 104.88 | 105.90 | 104.69 | 104.86 | 102.02 | 872,400 |
Aug 16, 2023 | 104.69 | 105.41 | 104.53 | 104.75 | 101.91 | 1,089,800 |
Aug 15, 2023 | 105.75 | 105.83 | 104.35 | 104.39 | 101.56 | 1,045,700 |
Aug 14, 2023 | 107.68 | 107.80 | 106.01 | 106.54 | 103.66 | 946,900 |
Aug 11, 2023 | 107.58 | 108.09 | 107.12 | 107.89 | 104.97 | 815,600 |
Aug 10, 2023 | 108.47 | 109.22 | 106.81 | 107.28 | 104.38 | 925,600 |
Aug 9, 2023 | 107.55 | 109.50 | 107.55 | 108.31 | 105.38 | 945,400 |
Aug 8, 2023 | 107.72 | 108.27 | 106.95 | 108.15 | 105.22 | 1,065,000 |
Aug 7, 2023 | 108.57 | 109.04 | 107.76 | 107.78 | 104.86 | 1,198,600 |
Aug 4, 2023 | 109.60 | 110.25 | 107.14 | 107.88 | 104.96 | 1,211,800 |
Aug 3, 2023 | 112.50 | 112.94 | 109.44 | 109.48 | 106.52 | 1,126,600 |
Aug 2, 2023 | 112.74 | 113.84 | 112.70 | 113.09 | 110.03 | 921,800 |
Aug 1, 2023 | 113.95 | 114.53 | 113.04 | 113.15 | 110.09 | 1,504,200 |
Jul 31, 2023 | 114.01 | 114.95 | 113.65 | 114.30 | 111.21 | 1,191,800 |
Jul 28, 2023 | 115.41 | 115.84 | 113.04 | 113.57 | 110.49 | 816,800 |
Jul 27, 2023 | 115.87 | 116.73 | 113.98 | 114.34 | 111.24 | 1,363,400 |
Jul 26, 2023 | 115.50 | 116.70 | 115.03 | 115.87 | 112.73 | 1,011,100 |
Jul 25, 2023 | 115.03 | 115.94 | 114.73 | 115.44 | 112.31 | 768,100 |
Jul 24, 2023 | 115.21 | 115.47 | 114.30 | 115.01 | 111.90 | 829,800 |
Jul 21, 2023 | 113.50 | 115.42 | 113.02 | 115.12 | 112.00 | 1,082,900 |
Jul 20, 2023 | 111.70 | 113.26 | 110.58 | 113.13 | 110.07 | 777,800 |
Jul 19, 2023 | 109.68 | 111.28 | 109.68 | 111.24 | 108.23 | 1,015,700 |
Jul 18, 2023 | 110.45 | 111.78 | 108.66 | 109.31 | 106.35 | 892,300 |
Jul 17, 2023 | 112.94 | 112.94 | 110.64 | 110.66 | 107.66 | 831,800 |
Jul 14, 2023 | 113.13 | 113.41 | 112.43 | 112.95 | 109.89 | 859,000 |
Jul 13, 2023 | 112.86 | 113.44 | 112.40 | 113.43 | 110.36 | 908,300 |
Jul 12, 2023 | 111.42 | 113.16 | 111.38 | 112.81 | 109.76 | 1,177,400 |
Jul 11, 2023 | 109.67 | 110.98 | 109.27 | 110.85 | 107.85 | 766,300 |
Jul 10, 2023 | 109.66 | 110.05 | 108.25 | 109.50 | 106.54 | 986,700 |
Jul 7, 2023 | 110.14 | 110.97 | 109.78 | 109.99 | 107.01 | 1,172,000 |
Jul 6, 2023 | 111.90 | 111.91 | 110.93 | 111.17 | 108.16 | 1,233,300 |
Jul 5, 2023 | 110.93 | 113.08 | 110.88 | 112.50 | 109.45 | 1,325,600 |
Jul 3, 2023 | 110.02 | 111.27 | 109.48 | 111.25 | 108.24 | 676,500 |
Jun 30, 2023 | 109.61 | 110.22 | 108.57 | 110.02 | 107.04 | 1,578,300 |
Jun 29, 2023 | 108.17 | 110.07 | 107.86 | 109.25 | 106.29 | 1,641,800 |
Jun 28, 2023 | 110.61 | 110.61 | 108.37 | 108.97 | 106.02 | 1,976,700 |
Jun 27, 2023 | 110.53 | 111.37 | 110.41 | 110.67 | 107.67 | 931,400 |
Jun 26, 2023 | 110.35 | 110.96 | 109.26 | 110.50 | 107.51 | 1,240,200 |
Jun 23, 2023 | 113.27 | 113.27 | 109.54 | 110.00 | 107.02 | 2,196,200 |
Jun 22, 2023 | 114.00 | 114.52 | 112.28 | 112.94 | 109.88 | 1,180,100 |
Jun 21, 2023 | 112.73 | 113.94 | 111.51 | 113.62 | 110.54 | 1,591,600 |
Jun 20, 2023 | 114.28 | 114.36 | 113.04 | 113.19 | 110.13 | 1,789,200 |
Jun 16, 2023 | 114.56 | 115.17 | 113.89 | 114.12 | 111.03 | 4,874,900 |
Jun 15, 2023 | 0.95 Dividend | |||||
Jun 15, 2023 | 112.73 | 114.16 | 112.11 | 113.91 | 110.83 | 1,854,900 |
Jun 14, 2023 | 112.67 | 114.63 | 112.57 | 112.95 | 108.96 | 2,699,300 |
Jun 13, 2023 | 110.22 | 112.57 | 109.99 | 112.35 | 108.39 | 1,897,100 |
Jun 12, 2023 | 111.80 | 112.00 | 110.50 | 111.16 | 107.24 | 1,429,400 |
Jun 9, 2023 | 112.03 | 112.83 | 111.20 | 111.43 | 107.50 | 1,605,600 |
Jun 8, 2023 | 111.07 | 112.39 | 110.35 | 111.97 | 108.02 | 1,651,900 |
Jun 7, 2023 | 109.74 | 111.52 | 108.79 | 111.25 | 107.32 | 1,525,900 |
Jun 6, 2023 | 110.45 | 110.55 | 109.23 | 109.59 | 105.72 | 1,378,000 |
Jun 5, 2023 | 109.08 | 110.78 | 108.83 | 109.37 | 105.51 | 1,259,400 |
Jun 2, 2023 | 106.41 | 109.32 | 106.23 | 108.88 | 105.04 | 1,596,800 |
Jun 1, 2023 | 107.87 | 108.11 | 105.77 | 107.26 | 103.48 | 1,515,600 |
May 31, 2023 | 106.64 | 108.22 | 106.35 | 107.60 | 103.80 | 1,546,400 |
May 30, 2023 | 106.60 | 107.29 | 106.08 | 106.44 | 102.68 | 993,900 |
May 26, 2023 | 106.80 | 107.05 | 105.66 | 106.51 | 102.75 | 785,800 |
May 25, 2023 | 108.00 | 108.66 | 106.62 | 106.99 | 103.21 | 1,105,900 |
May 24, 2023 | 109.04 | 109.31 | 108.24 | 108.48 | 104.65 | 1,265,900 |
May 23, 2023 | 108.70 | 110.47 | 108.69 | 109.16 | 105.31 | 1,917,300 |
May 22, 2023 | 108.84 | 109.66 | 108.54 | 108.91 | 105.07 | 784,200 |
May 19, 2023 | 109.42 | 109.66 | 108.52 | 108.56 | 104.73 | 1,202,400 |
May 18, 2023 | 108.39 | 109.22 | 107.83 | 108.90 | 105.06 | 1,257,200 |
May 17, 2023 | 110.60 | 110.60 | 108.60 | 109.10 | 105.25 | 858,700 |
May 16, 2023 | 112.82 | 112.82 | 110.02 | 110.26 | 106.37 | 759,700 |
May 15, 2023 | 113.73 | 113.89 | 111.59 | 112.75 | 108.77 | 671,500 |
May 12, 2023 | 113.68 | 114.32 | 112.70 | 113.45 | 109.45 | 733,600 |
May 11, 2023 | 113.73 | 114.06 | 112.40 | 113.06 | 109.07 | 872,300 |
May 10, 2023 | 114.00 | 114.83 | 112.71 | 113.97 | 109.95 | 1,067,400 |
May 9, 2023 | 112.83 | 113.70 | 112.21 | 113.32 | 109.32 | 859,900 |
May 8, 2023 | 112.73 | 113.76 | 112.18 | 113.00 | 109.01 | 791,800 |
May 5, 2023 | 112.22 | 113.36 | 112.22 | 113.36 | 109.36 | 823,200 |
May 4, 2023 | 111.89 | 112.93 | 110.96 | 112.68 | 108.70 | 751,400 |
May 3, 2023 | 112.41 | 113.12 | 111.27 | 111.63 | 107.69 | 856,900 |
May 2, 2023 | 113.16 | 113.16 | 111.00 | 111.60 | 107.66 | 936,700 |
May 1, 2023 | 112.00 | 113.92 | 111.75 | 112.96 | 108.97 | 1,092,000 |
Apr 28, 2023 | 113.40 | 114.16 | 111.27 | 112.41 | 108.44 | 1,088,400 |
Apr 27, 2023 | 112.45 | 116.02 | 112.45 | 113.45 | 109.45 | 1,126,500 |
Apr 26, 2023 | 114.08 | 115.10 | 112.92 | 112.97 | 108.98 | 1,027,700 |
Related Tickers
CMS CMS Energy Corporation
60.48
+0.33%
ETR Entergy Corporation
107.53
+1.01%
AEE Ameren Corporation
74.76
+0.07%
FE FirstEnergy Corp.
38.57
+0.70%
CNP CenterPoint Energy, Inc.
29.34
+0.93%
PNW Pinnacle West Capital Corporation
74.20
-0.46%
EIX Edison International
71.13
+0.44%
WEC WEC Energy Group, Inc.
82.81
+0.22%
PEG Public Service Enterprise Group Incorporated
68.09
+1.28%
LNT Alliant Energy Corporation
50.23
-0.28%