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 (%)
May 28, 2004	20.15	20.23	20.10	20.21	1,266,041	+0.11(+0.53%)
May 27, 2004	19.96	20.14	19.95	20.10	2,007,201	+0.26(+1.32%)
May 26, 2004	19.70	20.03	19.65	19.84	1,496,447	+0.05(+0.25%)
May 25, 2004	19.56	19.83	19.42	19.79	970,770	+0.23(+1.18%)
May 24, 2004	19.48	19.58	19.41	19.56	659,781	+0.19(+0.96%)
May 21, 2004	19.42	19.45	19.28	19.37	680,474	+0.01(+0.05%)
May 20, 2004	19.35	19.48	19.33	19.36	1,063,291	+0.02(+0.08%)
May 19, 2004	19.45	19.59	19.30	19.35	1,102,488	+0.03(+0.13%)
May 18, 2004	19.45	19.56	19.32	19.32	730,018	-0.05(-0.26%)
May 17, 2004	19.52	19.57	19.33	19.37	950,078	-0.23(-1.15%)
May 14, 2004	19.37	19.70	19.37	19.60	879,443	+0.21(+1.06%)
May 13, 2004	19.25	19.43	19.15	19.39	1,161,781	+0.13(+0.68%)
May 12, 2004	19.21	19.32	19.04	19.26	1,242,960	+0.04(+0.21%)
May 11, 2004	19.35	19.37	19.10	19.22	1,313,395	+0.03(+0.16%)
May 10, 2004	19.60	19.60	19.09	19.19	2,236,414	-0.43(-2.20%)
May 07, 2004	19.84	19.88	19.50	19.63	2,298,094	-0.33(-1.66%)
May 06, 2004	19.87	20.10	19.68	19.96	1,608,069	+0.09(+0.46%)
May 05, 2004	19.83	19.95	19.77	19.87	1,052,945	+0.12(+0.59%)
May 04, 2004	19.76	19.93	19.63	19.75	1,139,695	-0.00(-0.03%)

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.