Indicators

DTE Energy (NY: DTE )

109.52 -1.62 (-1.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	21.99	22.22	21.94	22.22	1,014,385	+0.36(+1.65%)
Jan 28, 2005	22.06	22.06	21.72	21.86	1,355,076	-0.15(-0.67%)
Jan 27, 2005	21.95	22.10	21.91	22.01	764,190	+0.11(+0.49%)
Jan 26, 2005	21.81	21.94	21.74	21.90	1,086,940	+0.21(+0.96%)
Jan 25, 2005	21.94	21.99	21.61	21.69	1,320,771	-0.12(-0.54%)
Jan 24, 2005	21.98	21.98	21.74	21.81	1,445,178	-0.06(-0.28%)
Jan 21, 2005	22.16	22.17	21.85	21.87	679,017	-0.19(-0.87%)
Jan 20, 2005	22.11	22.14	21.95	22.06	901,610	-0.05(-0.21%)
Jan 19, 2005	22.27	22.32	22.09	22.11	796,721	-0.08(-0.37%)
Jan 18, 2005	21.98	22.20	21.91	22.19	1,710,358	+0.25(+1.13%)
Jan 14, 2005	21.76	21.96	21.63	21.94	1,387,411	+0.20(+0.93%)
Jan 13, 2005	21.72	21.89	21.68	21.74	1,430,391	+0.10(+0.47%)
Jan 12, 2005	21.78	21.78	21.52	21.64	748,614	-0.04(-0.19%)
Jan 11, 2005	21.86	21.86	21.61	21.68	935,718	-0.14(-0.65%)
Jan 10, 2005	21.73	21.87	21.65	21.82	1,061,112	+0.16(+0.73%)
Jan 07, 2005	21.80	21.91	21.55	21.66	1,008,864	+0.02(+0.07%)
Jan 06, 2005	21.58	21.73	21.55	21.65	1,153,974	+0.09(+0.42%)
Jan 05, 2005	21.76	21.78	21.51	21.56	1,458,782	-0.13(-0.58%)
Jan 04, 2005	21.81	21.85	21.67	21.68	1,199,518	-0.00(-0.02%)

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.