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 (%)
Sep 28, 2018	75.72	76.78	75.72	76.73	1,407,754	+1.21(+1.60%)
Sep 27, 2018	74.98	75.92	74.82	75.52	1,037,190	+0.65(+0.86%)
Sep 26, 2018	75.82	75.89	74.83	74.87	1,779,979	-0.70(-0.93%)
Sep 25, 2018	76.16	76.16	75.15	75.58	1,359,181	-0.72(-0.94%)
Sep 24, 2018	76.84	76.95	76.22	76.29	1,334,486	-0.39(-0.51%)
Sep 21, 2018	76.55	77.31	76.26	76.69	4,394,788	-0.08(-0.10%)
Sep 20, 2018	76.74	76.81	75.99	76.77	1,518,871	+0.06(+0.08%)
Sep 19, 2018	79.17	79.17	76.42	76.70	2,095,322	-2.40(-3.04%)
Sep 18, 2018	78.80	79.22	78.39	79.11	1,491,649	+0.12(+0.15%)
Sep 17, 2018	79.05	79.27	78.44	78.99	1,404,619	+0.03(+0.04%)
Sep 14, 2018	79.13	79.30	78.16	78.96	1,122,306	-0.41(-0.51%)
Sep 13, 2018	78.96	79.38	78.30	79.36	1,121,517	+0.52(+0.65%)
Sep 12, 2018	78.86	79.33	78.67	78.85	1,013,734	-0.14(-0.18%)
Sep 11, 2018	79.22	79.53	78.81	78.99	988,627	-0.13(-0.16%)
Sep 10, 2018	79.04	79.55	78.83	79.11	1,304,135	+0.31(+0.39%)
Sep 07, 2018	78.93	79.35	78.46	78.81	1,743,421	-0.73(-0.91%)
Sep 06, 2018	79.01	79.75	78.65	79.53	1,578,047	+0.51(+0.64%)
Sep 05, 2018	78.05	79.06	77.93	79.02	1,407,152	+1.12(+1.43%)

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.