Indicators

DTE Energy (NY: DTE )

110.76 -0.36 (-0.32%)

Official Closing 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 (%)
Nov 29, 2002	22.40	22.43	22.21	22.28	551,540	-0.22(-0.96%)
Nov 27, 2002	22.46	22.62	22.38	22.50	698,976	+0.07(+0.31%)
Nov 26, 2002	22.98	22.98	22.40	22.43	1,137,104	-0.55(-2.41%)
Nov 25, 2002	22.76	23.14	22.58	22.98	1,266,235	+0.15(+0.64%)
Nov 22, 2002	22.09	22.92	22.01	22.83	1,241,364	+0.75(+3.39%)
Nov 21, 2002	22.21	22.38	21.94	22.08	1,351,393	-0.13(-0.59%)
Nov 20, 2002	22.21	22.36	21.98	22.21	1,814,791	+0.03(+0.11%)
Nov 19, 2002	22.25	22.39	22.05	22.19	1,404,319	-0.06(-0.27%)
Nov 18, 2002	22.74	22.88	22.22	22.25	1,495,049	-0.49(-2.14%)
Nov 15, 2002	22.40	22.74	22.40	22.74	1,135,712	+0.34(+1.50%)
Nov 14, 2002	22.24	22.53	22.24	22.40	1,016,927	+0.37(+1.67%)
Nov 13, 2002	21.82	22.17	21.82	22.03	1,601,696	+0.22(+0.99%)
Nov 12, 2002	22.20	22.32	21.63	21.82	2,278,984	-0.35(-1.56%)
Nov 11, 2002	22.03	22.24	21.75	22.16	995,041	+0.14(+0.62%)
Nov 08, 2002	22.65	22.69	22.03	22.03	1,536,434	-0.62(-2.73%)
Nov 07, 2002	23.33	23.33	22.29	22.65	2,066,287	-0.79(-3.39%)
Nov 06, 2002	23.32	23.57	23.21	23.44	1,921,836	+0.14(+0.58%)
Nov 05, 2002	23.41	23.41	23.13	23.31	1,390,192	+0.00(+0.00%)
Nov 04, 2002	23.47	23.47	22.99	23.31	2,062,706	+0.59(+2.59%)

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.