Indicators

DTE Energy (NY: DTE )

110.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.30	23.42	23.11	23.31	1,913,089	+0.03(+0.13%)
Jan 30, 2007	23.29	23.34	23.21	23.27	1,816,390	+0.06(+0.24%)
Jan 29, 2007	23.16	23.37	23.13	23.22	2,040,827	+0.08(+0.35%)
Jan 26, 2007	23.23	23.29	23.06	23.14	2,044,607	-0.03(-0.13%)
Jan 25, 2007	23.39	23.40	23.15	23.17	1,468,790	-0.22(-0.92%)
Jan 24, 2007	23.00	23.48	23.00	23.39	2,484,329	+0.32(+1.37%)
Jan 23, 2007	23.07	23.18	23.02	23.07	1,791,717	+0.00(+0.00%)
Jan 22, 2007	23.09	23.12	22.98	23.07	1,261,862	-0.08(-0.33%)
Jan 19, 2007	23.17	23.22	22.99	23.14	1,349,409	-0.00(-0.02%)
Jan 18, 2007	23.31	23.34	23.13	23.15	1,375,673	-0.16(-0.67%)
Jan 17, 2007	23.37	23.37	23.09	23.31	1,405,120	+0.04(+0.17%)
Jan 16, 2007	23.02	23.43	22.69	23.26	1,755,107	+0.17(+0.74%)
Jan 12, 2007	23.44	23.58	23.07	23.09	2,732,046	-0.42(-1.77%)
Jan 11, 2007	23.76	23.80	23.44	23.51	2,387,431	-0.20(-0.83%)
Jan 10, 2007	23.76	23.79	23.56	23.71	1,497,044	-0.04(-0.17%)
Jan 09, 2007	23.86	23.90	23.67	23.75	1,979,345	-0.11(-0.46%)
Jan 08, 2007	23.88	24.02	23.74	23.86	1,261,066	-0.10(-0.42%)
Jan 05, 2007	24.45	24.48	23.80	23.96	2,189,855	-0.55(-2.26%)
Jan 04, 2007	24.64	24.78	24.48	24.51	1,156,409	-0.22(-0.87%)

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.