Indicators

DTE Energy (NY: DTE )

116.09 +1.31 (+1.14%)

Official Closing Price Updated: 4:10 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	20.80	20.80	20.58	20.68	1,221,402	-0.13(-0.63%)
Apr 27, 2006	20.37	20.90	20.16	20.82	2,171,317	+0.45(+2.19%)
Apr 26, 2006	20.43	20.58	20.21	20.37	1,356,062	-0.06(-0.30%)
Apr 25, 2006	20.72	20.74	20.33	20.43	1,636,620	-0.34(-1.64%)
Apr 24, 2006	20.57	20.81	20.47	20.77	1,594,625	+0.22(+1.06%)
Apr 21, 2006	20.51	20.64	20.43	20.55	1,921,121	+0.16(+0.77%)
Apr 20, 2006	20.14	20.39	20.07	20.39	2,036,459	+0.25(+1.23%)
Apr 19, 2006	20.23	20.33	19.92	20.15	2,120,055	-0.09(-0.43%)
Apr 18, 2006	20.16	20.26	19.86	20.23	3,074,701	+0.08(+0.40%)
Apr 17, 2006	20.16	20.26	20.08	20.15	1,748,607	+0.03(+0.15%)
Apr 13, 2006	20.25	20.27	20.04	20.12	1,011,625	-0.13(-0.63%)
Apr 12, 2006	20.14	20.26	19.99	20.25	1,646,675	+0.16(+0.78%)
Apr 11, 2006	20.39	20.44	19.98	20.09	1,939,654	-0.22(-1.10%)
Apr 10, 2006	20.65	20.65	20.29	20.31	1,353,105	-0.23(-1.14%)
Apr 07, 2006	20.97	20.97	20.43	20.55	1,819,978	-0.42(-2.01%)
Apr 06, 2006	21.07	21.07	20.77	20.97	1,700,697	-0.13(-0.63%)
Apr 05, 2006	20.83	21.11	20.75	21.10	1,517,339	+0.22(+1.07%)
Apr 04, 2006	20.63	20.91	20.50	20.88	1,467,457	+0.17(+0.83%)

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.