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 (%)
Sep 30, 2019	96.01	96.57	95.86	96.36	1,297,462	+0.34(+0.35%)
Sep 27, 2019	96.71	96.86	95.38	96.01	1,035,469	-0.69(-0.71%)
Sep 26, 2019	97.20	97.38	96.33	96.70	1,751,908	-0.26(-0.27%)
Sep 25, 2019	96.73	97.12	96.39	96.96	1,850,536	+0.09(+0.09%)
Sep 24, 2019	95.61	97.12	95.38	96.88	1,472,805	+1.59(+1.67%)
Sep 23, 2019	95.79	96.23	95.02	95.29	2,893,375	-0.58(-0.60%)
Sep 20, 2019	95.68	96.22	95.25	95.87	2,268,816	+0.30(+0.32%)
Sep 19, 2019	95.66	95.80	95.10	95.57	1,068,585	+0.17(+0.18%)
Sep 18, 2019	95.03	95.45	94.29	95.39	1,194,711	+0.66(+0.70%)
Sep 17, 2019	94.31	95.67	94.22	94.73	2,714,967	+0.49(+0.52%)
Sep 16, 2019	93.36	94.30	92.51	94.25	1,639,044	+1.17(+1.26%)
Sep 13, 2019	92.55	93.61	92.19	93.07	1,242,039	+0.11(+0.11%)
Sep 12, 2019	93.52	94.15	92.28	92.97	3,436,063	-0.01(-0.02%)
Sep 11, 2019	92.23	93.26	91.86	92.98	1,105,125	+0.49(+0.53%)
Sep 10, 2019	92.08	92.85	91.49	92.49	1,653,212	+0.43(+0.47%)
Sep 09, 2019	92.72	92.72	91.48	92.06	1,371,224	-0.65(-0.71%)
Sep 06, 2019	93.64	93.87	92.04	92.72	1,516,689	-0.74(-0.79%)
Sep 05, 2019	94.54	94.71	93.28	93.46	2,111,078	-1.55(-1.63%)
Sep 04, 2019	94.95	95.32	94.20	95.00	1,564,867	+0.13(+0.14%)

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.