Skip to main content

DTE Energy (NY: DTE )

110.01 -0.01 (-0.01%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 101.94 103.45 101.67 102.86 1,617,677 +1.11(+1.09%)
May 30, 2023 101.90 102.56 101.41 101.75 1,039,651 -0.07(-0.07%)
May 26, 2023 102.09 102.33 101.00 101.82 822,028 -0.46(-0.45%)
May 25, 2023 103.24 103.87 101.92 102.28 1,156,913 -1.42(-1.37%)
May 24, 2023 104.24 104.49 103.47 103.70 1,324,218 -0.65(-0.62%)
May 23, 2023 103.91 105.60 103.90 104.35 2,005,628 +0.24(+0.23%)
May 22, 2023 104.05 104.83 103.76 104.11 820,326 +0.33(+0.32%)
May 19, 2023 104.60 104.83 103.74 103.78 1,257,759 -0.32(-0.31%)
May 18, 2023 103.61 104.41 103.08 104.10 1,315,336 -0.19(-0.18%)
May 17, 2023 105.73 105.73 103.81 104.29 898,244 -1.11(-1.05%)
May 16, 2023 107.85 107.85 105.17 105.40 794,728 -2.38(-2.21%)
May 15, 2023 108.72 108.87 106.67 107.78 702,455 -0.67(-0.62%)
May 12, 2023 108.67 109.28 107.73 108.45 767,440 +0.37(+0.35%)
May 11, 2023 108.72 109.03 107.44 108.08 912,522 -0.87(-0.80%)
May 10, 2023 108.98 109.77 107.74 108.95 1,116,548 +0.62(+0.57%)
May 09, 2023 107.86 108.69 107.27 108.33 899,493 +0.31(+0.28%)
May 08, 2023 107.76 108.74 107.24 108.02 828,262 -0.34(-0.32%)
May 05, 2023 107.28 108.37 107.28 108.37 861,119 +0.65(+0.60%)
May 04, 2023 106.96 107.95 106.07 107.72 786,018 +1.00(+0.94%)
May 03, 2023 107.46 108.14 106.37 106.71 896,413 +0.03(+0.03%)
May 02, 2023 108.17 108.17 106.11 106.68 979,849 -1.30(-1.20%)
May 01, 2023 107.07 108.90 106.83 107.98 1,142,348 +0.53(+0.49%)
Apr 28, 2023 108.41 109.13 106.37 107.46 1,138,560 -0.99(-0.92%)
Apr 27, 2023 107.50 110.91 107.50 108.45 1,178,446 +0.46(+0.43%)
Apr 26, 2023 109.06 110.03 107.95 107.99 1,089,309 -1.76(-1.60%)
Apr 25, 2023 109.31 110.54 108.93 109.75 828,293 +0.45(+0.41%)
Apr 24, 2023 108.71 109.42 107.98 109.30 616,617 +0.62(+0.57%)
Apr 21, 2023 109.27 109.29 107.95 108.68 559,242 +0.31(+0.28%)
Apr 20, 2023 108.02 108.55 107.30 108.38 1,128,949 +0.54(+0.50%)
Apr 19, 2023 107.67 108.51 107.22 107.84 864,408 +0.74(+0.69%)
Apr 18, 2023 107.49 107.81 106.68 107.10 1,172,717 -0.63(-0.59%)
Apr 17, 2023 108.30 108.83 106.85 107.73 1,069,299 -0.27(-0.25%)
Apr 14, 2023 107.49 108.36 107.09 108.00 1,483,491 -0.19(-0.18%)
Apr 13, 2023 108.15 108.84 106.37 108.19 1,573,288 -0.52(-0.47%)
Apr 12, 2023 109.01 109.58 108.24 108.71 1,568,532 -0.18(-0.17%)
Apr 11, 2023 108.63 109.29 108.14 108.89 1,043,354 +0.31(+0.28%)
Apr 10, 2023 108.16 108.83 107.28 108.59 1,233,291 -0.25(-0.23%)
Apr 06, 2023 107.80 108.99 107.50 108.83 1,834,865 +1.64(+1.53%)
Apr 05, 2023 104.32 107.68 104.32 107.19 1,268,088 +3.27(+3.15%)
Apr 04, 2023 104.24 104.51 103.53 103.92 1,529,747 -0.27(-0.26%)
Apr 03, 2023 104.31 104.97 103.21 104.19 1,677,288 -0.53(-0.50%)
Mar 31, 2023 104.05 104.78 103.48 104.72 1,771,561 +0.81(+0.78%)
Mar 30, 2023 103.56 104.21 103.41 103.90 878,764 +0.72(+0.69%)
Mar 29, 2023 102.08 103.78 102.08 103.19 978,429 +1.62(+1.59%)
Mar 28, 2023 100.99 102.69 100.66 101.57 961,928 +0.53(+0.53%)
Mar 27, 2023 102.71 103.12 100.58 101.03 1,564,805 -1.01(-0.99%)
Mar 24, 2023 98.41 102.09 98.33 102.05 1,070,049 +3.91(+3.98%)
Mar 23, 2023 99.24 100.13 97.76 98.14 954,906 -1.26(-1.27%)
Mar 22, 2023 101.17 101.80 99.39 99.40 1,103,729 -2.21(-2.17%)
Mar 21, 2023 103.67 103.67 100.14 101.61 1,344,995 -2.02(-1.95%)
Mar 20, 2023 102.60 104.05 102.60 103.62 1,822,421 +1.30(+1.27%)
Mar 17, 2023 103.31 103.68 101.75 102.33 2,489,233 -1.17(-1.13%)
Mar 16, 2023 102.92 104.30 102.39 103.50 1,457,242 +0.24(+0.23%)
Mar 15, 2023 101.70 104.15 100.99 103.26 1,796,006 +1.41(+1.39%)
Mar 14, 2023 102.09 102.68 100.66 101.85 1,423,834 +0.58(+0.57%)
Mar 13, 2023 99.11 103.38 98.79 101.27 1,672,181 +2.26(+2.29%)
Mar 10, 2023 101.44 101.57 98.37 99.01 1,217,247 -2.13(-2.11%)
Mar 09, 2023 102.17 103.08 100.71 101.14 1,342,108 -0.57(-0.56%)
Mar 08, 2023 100.72 101.85 100.43 101.71 1,322,821 +0.98(+0.97%)
Mar 07, 2023 103.21 103.40 100.03 100.73 2,815,354 -2.48(-2.41%)
Mar 06, 2023 103.49 104.50 102.97 103.21 1,460,800 -0.41(-0.39%)
Mar 03, 2023 102.64 103.82 101.87 103.62 1,477,277 +0.94(+0.91%)
Mar 02, 2023 101.09 102.68 100.89 102.68 1,996,020 +1.42(+1.40%)
Mar 01, 2023 102.94 103.20 100.55 101.26 2,015,574 -2.70(-2.60%)
Feb 28, 2023 105.19 105.54 103.68 103.96 2,150,551 -1.73(-1.64%)
Feb 27, 2023 107.60 108.11 105.40 105.70 1,450,253 -1.38(-1.29%)
Feb 24, 2023 105.56 107.17 104.84 107.08 1,841,521 +0.64(+0.61%)
Feb 23, 2023 108.89 108.89 105.64 106.44 1,317,916 -0.46(-0.43%)
Feb 22, 2023 107.63 107.91 106.37 106.90 1,466,067 -0.41(-0.38%)
Feb 21, 2023 108.76 108.80 107.00 107.31 1,354,681 -1.95(-1.79%)
Feb 17, 2023 107.72 109.71 107.26 109.26 1,082,552 +1.80(+1.68%)
Feb 16, 2023 107.23 107.97 106.05 107.46 1,232,140 -0.77(-0.71%)
Feb 15, 2023 107.17 108.43 107.00 108.23 1,051,780 +0.48(+0.45%)
Feb 14, 2023 108.01 108.43 107.41 107.74 1,300,014 -0.32(-0.30%)
Feb 13, 2023 107.72 108.22 107.42 108.07 625,173 +0.34(+0.32%)
Feb 10, 2023 106.43 107.74 106.15 107.72 938,014 +1.59(+1.50%)
Feb 09, 2023 106.64 107.26 105.85 106.13 1,726,421 -0.27(-0.25%)
Feb 08, 2023 106.58 107.25 105.59 106.40 1,101,725 -1.36(-1.26%)
Feb 07, 2023 107.21 107.96 106.09 107.75 1,087,757 -0.10(-0.10%)
Feb 06, 2023 106.62 107.91 106.25 107.86 897,488 +1.00(+0.94%)
Feb 03, 2023 107.76 108.10 104.93 106.85 1,502,457 -1.85(-1.70%)
Feb 02, 2023 110.27 111.05 108.53 108.70 1,802,246 -1.40(-1.27%)
Feb 01, 2023 109.60 110.75 109.00 110.10 1,573,659 -0.17(-0.16%)
Jan 31, 2023 109.07 110.28 108.03 110.27 1,233,102 +1.93(+1.79%)
Jan 30, 2023 107.42 109.22 107.22 108.34 937,802 +0.70(+0.65%)
Jan 27, 2023 107.21 108.04 106.58 107.64 940,386 +0.23(+0.21%)
Jan 26, 2023 107.05 107.82 106.62 107.41 763,387 -0.06(-0.05%)
Jan 25, 2023 106.93 107.50 106.43 107.47 933,132 -0.02(-0.02%)
Jan 24, 2023 108.33 108.33 106.42 107.49 785,072 -0.32(-0.30%)
Jan 23, 2023 108.08 108.83 107.18 107.81 1,089,341 -0.19(-0.18%)
Jan 20, 2023 106.57 108.08 104.66 108.00 1,677,677 +1.34(+1.25%)
Jan 19, 2023 107.91 107.97 106.38 106.66 869,275 -1.27(-1.18%)
Jan 18, 2023 111.62 111.62 107.81 107.93 1,385,737 -3.23(-2.91%)
Jan 17, 2023 112.02 112.67 110.84 111.16 1,258,348 -0.59(-0.53%)
Jan 13, 2023 112.51 112.70 110.99 111.75 918,827 -1.38(-1.22%)
Jan 12, 2023 114.61 114.89 112.86 113.14 999,889 -1.26(-1.10%)
Jan 11, 2023 113.56 114.96 113.56 114.40 706,431 +0.66(+0.58%)
Jan 10, 2023 113.81 113.89 112.78 113.73 698,287 -0.42(-0.37%)
Jan 09, 2023 112.93 114.87 112.93 114.15 949,575 +0.97(+0.85%)
Jan 06, 2023 111.59 113.56 111.01 113.18 862,646 +2.71(+2.45%)
Jan 05, 2023 112.52 113.15 110.31 110.47 885,327 -2.82(-2.49%)
Jan 04, 2023 112.20 114.08 112.06 113.30 1,024,743 +1.61(+1.44%)
Jan 03, 2023 111.58 112.14 110.12 111.69 855,679 +0.31(+0.28%)
Dec 30, 2022 112.83 112.91 110.41 111.37 580,979 -1.56(-1.38%)
Dec 29, 2022 112.45 113.49 112.39 112.94 559,838 +0.91(+0.81%)
Dec 28, 2022 113.14 113.86 111.88 112.03 636,759 -0.96(-0.85%)
Dec 27, 2022 112.67 113.33 112.11 112.98 611,809 +0.65(+0.58%)
Dec 23, 2022 110.25 112.36 110.25 112.33 750,097 +1.70(+1.53%)
Dec 22, 2022 111.18 111.18 108.73 110.63 1,602,583 -0.64(-0.58%)
Dec 21, 2022 110.01 111.30 109.78 111.28 1,069,097 +1.86(+1.70%)
Dec 20, 2022 109.07 109.97 108.27 109.42 1,413,016 +0.28(+0.25%)
Dec 19, 2022 109.61 110.36 108.65 109.15 934,388 -0.61(-0.55%)
Dec 16, 2022 110.70 111.02 108.63 109.75 3,290,797 -2.22(-1.98%)
Dec 15, 2022 112.98 113.44 111.26 111.97 1,510,171 -1.40(-1.24%)
Dec 14, 2022 113.67 114.85 112.58 113.37 2,285,220 +0.13(+0.12%)
Dec 13, 2022 114.43 115.06 111.93 113.24 1,688,661 +0.29(+0.26%)
Dec 12, 2022 111.06 112.98 110.44 112.94 1,124,108 +2.78(+2.53%)
Dec 09, 2022 110.27 111.13 109.87 110.16 1,549,331 -0.44(-0.40%)
Dec 08, 2022 108.90 110.84 108.25 110.60 1,800,082 +3.05(+2.84%)
Dec 07, 2022 108.77 109.72 107.31 107.55 1,044,737 -1.37(-1.26%)
Dec 06, 2022 107.15 109.03 106.95 108.92 1,409,862 +1.70(+1.59%)
Dec 05, 2022 107.35 108.29 106.98 107.22 1,912,742 -0.94(-0.87%)
Dec 02, 2022 108.10 108.38 107.33 108.16 1,404,781 -1.00(-0.91%)
Dec 01, 2022 110.06 111.16 109.11 109.16 2,096,875 +0.10(+0.10%)
Nov 30, 2022 106.88 109.51 106.61 109.05 3,752,498 +1.77(+1.65%)
Nov 29, 2022 107.88 108.38 106.66 107.29 1,286,352 -1.10(-1.01%)
Nov 28, 2022 107.08 108.78 107.05 108.39 2,091,067 +0.49(+0.45%)
Nov 25, 2022 108.02 108.50 107.73 107.90 411,657 +0.27(+0.25%)
Nov 23, 2022 106.06 107.66 105.90 107.62 1,027,600 +0.77(+0.72%)
Nov 22, 2022 106.86 108.01 106.32 106.85 1,516,411 +0.63(+0.59%)
Nov 21, 2022 108.00 108.00 105.28 106.22 3,156,575 -1.50(-1.40%)
Nov 18, 2022 107.63 109.51 107.53 107.73 2,447,043 +1.28(+1.20%)
Nov 17, 2022 107.18 107.55 106.04 106.45 1,557,560 -1.82(-1.68%)
Nov 16, 2022 107.61 109.03 107.57 108.27 1,721,695 +0.66(+0.61%)
Nov 15, 2022 107.35 108.31 106.27 107.61 1,340,511 +1.34(+1.26%)
Nov 14, 2022 107.70 108.69 106.11 106.27 2,006,677 -1.14(-1.06%)
Nov 11, 2022 109.14 109.65 106.39 107.41 1,525,510 -1.20(-1.11%)
Nov 10, 2022 106.79 108.83 104.70 108.61 1,991,740 +4.48(+4.31%)
Nov 09, 2022 104.58 104.88 103.88 104.13 1,332,836 -0.45(-0.43%)
Nov 08, 2022 104.70 105.42 103.97 104.58 1,565,697 +0.54(+0.52%)
Nov 07, 2022 105.73 105.98 102.72 104.03 999,392 -1.62(-1.53%)
Nov 04, 2022 105.34 106.29 104.28 105.65 2,286,006 +0.50(+0.47%)
Nov 03, 2022 103.63 105.98 102.57 105.15 1,040,756 +0.79(+0.76%)
Nov 02, 2022 105.50 104.22 104.36 1,972,659 -1.42(-1.34%)
Nov 01, 2022 105.91 106.72 105.09 105.78 1,299,532 +0.39(+0.37%)
Oct 31, 2022 106.52 106.55 104.66 105.39 2,639,584 -1.44(-1.35%)
Oct 28, 2022 103.06 107.05 102.77 106.83 1,685,845 +4.10(+3.99%)
Oct 27, 2022 103.20 105.39 102.40 102.73 2,777,594 +0.05(+0.05%)
Oct 26, 2022 103.28 103.42 101.96 102.68 1,962,751 +0.09(+0.09%)
Oct 25, 2022 101.09 102.81 100.78 102.59 2,425,338 +1.53(+1.52%)
Oct 24, 2022 101.48 102.15 99.87 101.05 2,167,034 +0.05(+0.05%)
Oct 21, 2022 99.87 101.39 98.77 101.01 2,951,864 +1.47(+1.47%)
Oct 20, 2022 102.02 102.02 99.07 99.54 2,143,766 -2.58(-2.52%)
Oct 19, 2022 101.97 102.90 101.31 102.12 1,709,000 -1.18(-1.15%)
Oct 18, 2022 101.97 103.53 101.70 103.30 2,698,227 +2.72(+2.70%)
Oct 17, 2022 99.56 101.34 99.53 100.58 2,088,924 +2.35(+2.39%)
Oct 14, 2022 101.07 101.70 97.47 98.23 2,945,245 -1.89(-1.89%)
Oct 13, 2022 95.76 100.41 94.61 100.12 3,756,287 +3.29(+3.40%)
Oct 12, 2022 99.85 99.96 96.80 96.83 2,296,732 -3.09(-3.10%)
Oct 11, 2022 99.78 101.07 99.14 99.93 2,799,500 -0.06(-0.06%)
Oct 10, 2022 101.24 101.91 99.91 99.98 3,647,110 -1.06(-1.05%)
Oct 07, 2022 104.07 104.22 100.28 101.04 2,865,542 -3.03(-2.91%)
Oct 06, 2022 108.56 108.66 104.02 104.07 2,107,879 -5.08(-4.65%)
Oct 05, 2022 110.33 110.33 107.90 109.15 1,505,727 -2.37(-2.12%)
Oct 04, 2022 109.94 112.21 109.23 111.52 1,286,269 +1.60(+1.45%)
Oct 03, 2022 110.27 110.92 108.21 109.92 2,220,724 +1.77(+1.63%)
Sep 30, 2022 111.72 112.18 108.14 108.15 2,545,014 -2.98(-2.68%)
Sep 29, 2022 115.26 115.45 111.00 111.13 1,340,014 -4.64(-4.01%)
Sep 28, 2022 115.78 116.46 113.94 115.78 1,048,988 +1.37(+1.20%)
Sep 27, 2022 116.13 116.53 113.76 114.40 1,418,537 -1.23(-1.07%)
Sep 26, 2022 117.63 117.82 114.50 115.63 1,419,415 -2.49(-2.11%)
Sep 23, 2022 117.82 118.51 116.64 118.12 998,839 -0.86(-0.73%)
Sep 22, 2022 118.76 119.90 118.33 118.99 1,370,212 -0.01(-0.01%)
Sep 21, 2022 121.72 122.45 118.98 119.00 1,878,801 -1.95(-1.62%)
Sep 20, 2022 122.30 122.48 120.03 120.95 2,266,335 -2.10(-1.70%)
Sep 19, 2022 121.52 123.26 121.25 123.05 1,263,044 +0.94(+0.77%)
Sep 16, 2022 121.52 122.77 121.52 122.11 2,251,898 +0.17(+0.14%)
Sep 15, 2022 124.53 124.53 121.82 121.94 2,133,444 -3.22(-2.57%)
Sep 14, 2022 124.57 126.24 124.32 125.16 1,116,417 +1.00(+0.80%)
Sep 13, 2022 126.17 126.52 123.31 124.16 1,226,344 -2.79(-2.20%)
Sep 12, 2022 126.75 127.57 126.24 126.95 882,608 +0.44(+0.35%)
Sep 09, 2022 125.66 126.78 125.11 126.51 837,334 +0.77(+0.61%)
Sep 08, 2022 125.89 126.73 125.19 125.75 987,729 -0.57(-0.45%)
Sep 07, 2022 123.22 126.39 123.22 126.31 1,014,436 +3.82(+3.12%)
Sep 06, 2022 122.83 124.02 122.31 122.50 853,515 +0.06(+0.05%)
Sep 02, 2022 124.01 125.04 122.06 122.44 820,078 -1.49(-1.20%)
Sep 01, 2022 121.59 124.23 121.09 123.93 1,228,561 +2.24(+1.84%)
Aug 31, 2022 122.56 123.03 121.47 121.69 1,079,290 -1.04(-0.84%)
Aug 30, 2022 124.01 124.64 122.21 122.73 622,634 -1.91(-1.54%)
Aug 29, 2022 124.08 125.61 122.88 124.64 871,828 +0.26(+0.21%)
Aug 26, 2022 126.05 126.22 124.34 124.38 804,109 -1.47(-1.16%)
Aug 25, 2022 125.50 125.89 124.62 125.85 623,144 +0.49(+0.39%)
Aug 24, 2022 125.37 125.61 124.59 125.35 709,154 +0.36(+0.28%)
Aug 23, 2022 125.67 125.67 124.41 125.00 742,816 -0.71(-0.56%)
Aug 22, 2022 126.62 127.03 125.45 125.71 886,082 -1.40(-1.10%)
Aug 19, 2022 126.76 127.48 126.31 127.11 1,081,886 +0.65(+0.52%)
Aug 18, 2022 126.26 126.89 126.09 126.45 804,618 +0.44(+0.35%)
Aug 17, 2022 127.09 127.36 125.76 126.02 1,252,118 -1.05(-0.82%)
Aug 16, 2022 126.92 127.70 126.67 127.06 695,827 +0.03(+0.02%)
Aug 15, 2022 125.85 127.22 125.29 127.03 759,506 +1.07(+0.85%)
Aug 12, 2022 125.08 126.06 124.99 125.96 1,157,095 +1.48(+1.19%)
Aug 11, 2022 123.71 125.13 123.41 124.48 1,891,306 +1.00(+0.81%)
Aug 10, 2022 124.08 124.51 122.63 123.49 994,801 -0.27(-0.22%)
Aug 09, 2022 121.67 124.03 121.29 123.76 1,068,131 +2.61(+2.16%)
Aug 08, 2022 121.48 122.07 120.56 121.14 581,650 +0.61(+0.50%)
Aug 05, 2022 120.61 120.64 118.87 120.54 783,697 +0.09(+0.08%)
Aug 04, 2022 121.87 122.64 120.33 120.44 844,108 -1.33(-1.09%)
Aug 03, 2022 120.93 122.14 118.60 121.77 1,068,405 +0.48(+0.40%)
Aug 02, 2022 122.39 122.79 121.17 121.28 841,342 -0.48(-0.40%)
Aug 01, 2022 121.30 121.88 120.05 121.77 1,254,090 +0.11(+0.09%)
Jul 29, 2022 120.77 122.31 120.77 121.66 808,337 +1.02(+0.84%)
Jul 28, 2022 118.57 121.08 117.02 120.64 1,379,066 +2.40(+2.03%)
Jul 27, 2022 117.38 118.50 116.80 118.24 757,508 +0.36(+0.31%)
Jul 26, 2022 116.45 118.39 116.44 117.88 590,150 +1.25(+1.07%)
Jul 25, 2022 115.55 116.76 115.13 116.62 640,361 +1.08(+0.94%)
Jul 22, 2022 114.24 115.58 113.91 115.54 704,924 +2.08(+1.84%)
Jul 21, 2022 113.02 113.50 112.20 113.46 1,123,145 +0.06(+0.05%)
Jul 20, 2022 115.84 115.84 113.13 113.40 1,313,727 -2.45(-2.12%)
Jul 19, 2022 116.06 116.64 115.48 115.86 587,105 +0.39(+0.34%)
Jul 18, 2022 116.57 116.73 115.28 115.47 654,311 -1.41(-1.21%)
Jul 15, 2022 117.26 117.28 115.18 116.88 931,303 +0.63(+0.54%)
Jul 14, 2022 114.34 116.44 114.33 116.25 848,149 +0.00(+0.00%)
Jul 13, 2022 116.13 117.44 115.59 116.25 711,065 -0.65(-0.56%)
Jul 12, 2022 117.03 118.83 116.59 116.90 855,678 -0.74(-0.63%)
Jul 11, 2022 115.60 117.64 115.51 117.64 676,861 +1.07(+0.92%)
Jul 08, 2022 117.10 117.20 116.01 116.57 623,409 -0.46(-0.39%)
Jul 07, 2022 118.07 118.64 116.59 117.03 971,401 -0.77(-0.65%)
Jul 06, 2022 116.49 118.28 115.77 117.79 980,894 +1.84(+1.59%)
Jul 05, 2022 120.16 120.16 114.37 115.95 886,635 -4.64(-3.85%)
Jul 01, 2022 118.87 120.78 118.08 120.59 1,078,769 +2.25(+1.90%)
Jun 30, 2022 117.11 118.84 116.76 118.34 1,308,893 +0.65(+0.56%)
Jun 29, 2022 117.24 118.02 116.88 117.69 855,883 +0.77(+0.65%)
Jun 28, 2022 116.81 117.81 116.33 116.92 913,136 +0.82(+0.71%)
Jun 27, 2022 114.43 116.37 114.19 116.10 763,216 +1.34(+1.17%)
Jun 24, 2022 112.63 115.28 112.63 114.76 1,133,073 +2.37(+2.11%)
Jun 23, 2022 110.58 112.42 110.37 112.39 1,216,230 +2.31(+2.09%)
Jun 22, 2022 108.50 110.60 108.50 110.08 1,154,136 +0.71(+0.65%)
Jun 21, 2022 108.34 109.96 108.08 109.37 1,209,788 +1.33(+1.23%)
Jun 17, 2022 109.69 109.70 106.67 108.04 2,382,796 -0.83(-0.76%)
Jun 16, 2022 109.12 109.14 107.33 108.87 1,643,154 -1.60(-1.45%)
Jun 15, 2022 111.19 112.00 109.28 110.48 1,358,214 +0.09(+0.08%)
Jun 14, 2022 113.22 113.56 108.78 110.38 1,448,857 -2.69(-2.38%)
Jun 13, 2022 116.76 117.19 112.59 113.07 988,888 -5.09(-4.31%)
Jun 10, 2022 117.78 119.26 117.26 118.16 783,217 -0.87(-0.73%)
Jun 09, 2022 121.77 122.26 118.97 119.03 803,431 -2.74(-2.25%)
Jun 08, 2022 123.57 123.69 121.68 121.77 704,966 -2.45(-1.98%)
Jun 07, 2022 122.52 124.44 122.09 124.23 961,793 +1.37(+1.12%)
Jun 06, 2022 122.62 123.56 122.09 122.86 652,182 +0.44(+0.36%)
Jun 03, 2022 122.83 123.25 122.16 122.41 454,339 -0.65(-0.53%)
Jun 02, 2022 123.09 123.26 121.01 123.06 597,038 +0.21(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.