Indicators

DTE Energy (NY: DTE )

123.53 -0.89 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	109.91	110.82	109.57	110.19	1,236,185	+0.70(+0.64%)
Jul 28, 2023	111.26	111.68	108.98	109.49	847,249	-0.74(-0.67%)
Jul 27, 2023	111.71	112.54	109.89	110.23	1,414,233	-1.47(-1.32%)
Jul 26, 2023	111.35	112.50	110.90	111.71	1,048,762	+0.41(+0.37%)
Jul 25, 2023	110.90	111.78	110.61	111.29	796,754	+0.42(+0.37%)
Jul 24, 2023	111.07	111.32	110.19	110.88	860,680	-0.11(-0.10%)
Jul 21, 2023	109.42	111.27	108.96	110.98	1,123,203	+1.92(+1.76%)
Jul 20, 2023	107.69	109.19	106.61	109.07	806,738	+1.82(+1.70%)
Jul 19, 2023	105.74	107.28	105.74	107.24	1,053,520	+1.86(+1.77%)
Jul 18, 2023	106.48	107.76	104.76	105.38	925,595	-1.30(-1.22%)
Jul 17, 2023	108.88	108.88	106.67	106.68	862,770	-2.21(-2.03%)
Jul 14, 2023	109.07	109.34	108.39	108.89	890,964	-0.46(-0.42%)
Jul 13, 2023	108.81	109.36	108.36	109.36	942,174	+0.60(+0.55%)
Jul 12, 2023	107.42	109.09	107.38	108.76	1,221,232	+1.89(+1.77%)
Jul 11, 2023	105.73	106.99	105.34	106.87	794,907	+1.30(+1.23%)
Jul 10, 2023	105.72	106.10	104.36	105.57	1,023,420	-0.47(-0.45%)
Jul 07, 2023	106.18	106.98	105.84	106.04	1,215,643	-1.14(-1.06%)
Jul 06, 2023	107.88	107.89	106.94	107.18	1,279,251	-1.28(-1.18%)
Jul 05, 2023	106.94	109.02	106.90	108.46	1,374,977	+1.20(+1.12%)

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.