Indicators

DTE Energy (NY: DTE )

110.57 -0.19 (-0.17%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	120.77	122.31	120.77	121.66	808,337	+1.02(+0.84%)
Jul 28, 2022	118.57	121.08	117.02	120.64	1,379,066	+2.40(+2.03%)
Jul 27, 2022	117.38	118.50	116.80	118.24	757,508	+0.36(+0.31%)
Jul 26, 2022	116.45	118.39	116.44	117.88	590,150	+1.25(+1.07%)
Jul 25, 2022	115.55	116.76	115.13	116.62	640,361	+1.08(+0.94%)
Jul 22, 2022	114.24	115.58	113.91	115.54	704,924	+2.08(+1.84%)
Jul 21, 2022	113.02	113.50	112.20	113.46	1,123,145	+0.06(+0.05%)
Jul 20, 2022	115.84	115.84	113.13	113.40	1,313,727	-2.45(-2.12%)
Jul 19, 2022	116.06	116.64	115.48	115.86	587,105	+0.39(+0.34%)
Jul 18, 2022	116.57	116.73	115.28	115.47	654,311	-1.41(-1.21%)
Jul 15, 2022	117.26	117.28	115.18	116.88	931,303	+0.63(+0.54%)
Jul 14, 2022	114.34	116.44	114.33	116.25	848,149	+0.00(+0.00%)
Jul 13, 2022	116.13	117.44	115.59	116.25	711,065	-0.65(-0.56%)
Jul 12, 2022	117.03	118.83	116.59	116.90	855,678	-0.74(-0.63%)
Jul 11, 2022	115.60	117.64	115.51	117.64	676,861	+1.07(+0.92%)
Jul 08, 2022	117.10	117.20	116.01	116.57	623,409	-0.46(-0.39%)
Jul 07, 2022	118.07	118.64	116.59	117.03	971,401	-0.77(-0.65%)
Jul 06, 2022	116.49	118.28	115.77	117.79	980,894	+1.84(+1.59%)
Jul 05, 2022	120.16	120.16	114.37	115.95	886,635	-4.64(-3.85%)

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.