Indicators

DTE Energy (NY: DTE )

110.76 -0.36 (-0.32%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	22.15	22.24	21.96	22.22	2,020,134	+0.16(+0.73%)
Feb 25, 2005	21.85	22.23	21.73	22.06	1,978,351	+0.23(+1.06%)
Feb 24, 2005	21.84	21.86	21.62	21.83	1,604,089	+0.03(+0.12%)
Feb 23, 2005	21.81	22.00	21.77	21.81	1,748,143	+0.09(+0.42%)
Feb 22, 2005	22.25	22.25	21.72	21.72	1,631,547	-0.52(-2.33%)
Feb 18, 2005	22.50	22.50	22.23	22.23	964,005	-0.24(-1.05%)
Feb 17, 2005	22.61	22.64	22.45	22.47	1,053,542	-0.14(-0.60%)
Feb 16, 2005	22.42	22.61	22.30	22.61	684,255	+0.17(+0.76%)
Feb 15, 2005	22.52	22.56	22.39	22.44	1,112,635	-0.04(-0.16%)
Feb 14, 2005	22.54	22.62	22.46	22.47	1,171,132	-0.06(-0.25%)
Feb 11, 2005	22.49	22.53	22.28	22.53	1,129,150	+0.04(+0.16%)
Feb 10, 2005	22.59	22.59	22.41	22.49	810,600	+0.02(+0.07%)
Feb 09, 2005	22.49	22.58	22.42	22.48	983,106	-0.03(-0.11%)
Feb 08, 2005	22.44	22.50	22.40	22.50	684,454	+0.07(+0.29%)
Feb 07, 2005	22.43	22.46	22.33	22.44	829,701	+0.01(+0.04%)
Feb 04, 2005	22.21	22.43	22.10	22.43	1,125,171	+0.31(+1.41%)
Feb 03, 2005	22.10	22.16	21.98	22.11	645,257	+0.02(+0.07%)
Feb 02, 2005	22.14	22.22	21.97	22.10	929,385	+0.01(+0.05%)

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.