Indicators

DTE Energy (NY: DTE )

110.76 -0.36 (-0.32%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	90.61	91.05	90.15	90.54	942,599	-0.02(-0.02%)
Nov 27, 2019	90.05	90.63	89.70	90.57	1,222,302	+0.52(+0.58%)
Nov 26, 2019	89.91	90.28	89.61	90.04	2,472,986	+0.12(+0.14%)
Nov 25, 2019	89.71	90.10	89.28	89.92	3,011,245	+0.46(+0.52%)
Nov 22, 2019	89.41	89.96	88.79	89.46	1,118,121	+0.05(+0.06%)
Nov 21, 2019	89.80	90.04	89.12	89.41	1,343,156	-0.53(-0.59%)
Nov 20, 2019	89.70	90.10	89.41	89.94	1,017,766	+0.34(+0.38%)
Nov 19, 2019	89.28	89.76	88.63	89.59	1,540,458	+0.09(+0.11%)
Nov 18, 2019	89.86	90.54	89.29	89.50	2,052,401	-0.25(-0.27%)
Nov 15, 2019	89.57	89.79	89.17	89.75	1,462,126	+0.09(+0.11%)
Nov 14, 2019	89.00	89.82	88.86	89.65	1,708,576	+0.79(+0.89%)
Nov 13, 2019	87.43	89.15	87.43	88.86	1,561,474	+1.49(+1.70%)
Nov 12, 2019	87.48	87.68	87.02	87.38	1,672,396	-0.10(-0.12%)
Nov 11, 2019	87.44	87.84	87.19	87.48	1,488,316	+0.16(+0.18%)
Nov 08, 2019	87.99	88.99	87.08	87.32	1,960,265	-0.93(-1.06%)
Nov 07, 2019	89.38	89.65	87.69	88.25	2,058,994	-1.54(-1.71%)
Nov 06, 2019	89.79	90.49	89.60	89.79	1,385,439	+0.14(+0.15%)
Nov 05, 2019	90.30	90.68	89.62	89.65	1,956,097	-0.98(-1.08%)
Nov 04, 2019	91.84	92.40	90.46	90.63	2,147,940	-1.41(-1.53%)

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.