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 29, 2023	96.97	97.59	95.72	96.58	1,304,029	+0.63(+0.66%)
Sep 28, 2023	98.35	98.39	95.89	95.94	1,788,286	-1.86(-1.90%)
Sep 27, 2023	99.06	99.40	97.27	97.80	1,196,690	-1.58(-1.59%)
Sep 26, 2023	102.43	102.45	99.30	99.38	1,725,040	-3.41(-3.31%)
Sep 25, 2023	102.54	103.00	102.09	102.78	1,096,447	-0.53(-0.52%)
Sep 22, 2023	102.78	103.63	102.48	103.32	2,037,795	+0.12(+0.11%)
Sep 21, 2023	103.62	104.43	102.79	103.20	1,605,839	-0.57(-0.55%)
Sep 20, 2023	103.79	104.92	103.09	103.77	829,259	+0.29(+0.28%)
Sep 19, 2023	104.08	104.70	103.44	103.48	1,241,586	-0.60(-0.58%)
Sep 18, 2023	103.87	104.43	103.25	104.08	1,494,153	+0.21(+0.21%)
Sep 15, 2023	103.43	104.43	103.35	103.87	3,150,553	+0.96(+0.94%)
Sep 14, 2023	102.81	103.30	102.40	102.91	1,782,279	+0.67(+0.65%)
Sep 13, 2023	100.35	102.36	99.87	102.24	1,766,043	+2.05(+2.05%)
Sep 12, 2023	99.35	100.47	98.93	100.19	1,266,096	+0.87(+0.87%)
Sep 11, 2023	98.76	99.75	98.76	99.32	1,829,412	+0.35(+0.35%)
Sep 08, 2023	98.63	99.09	98.36	98.97	1,123,212	+0.43(+0.44%)
Sep 07, 2023	97.92	98.98	97.82	98.54	1,016,787	+1.27(+1.31%)
Sep 06, 2023	97.18	97.64	96.79	97.27	1,248,401	+0.14(+0.14%)
Sep 05, 2023	98.36	98.48	96.48	97.13	1,438,585	-1.38(-1.40%)

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.