Indicators

DTE Energy (NY: DTE )

115.31 -0.18 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	65.31	66.25	65.23	66.15	1,899,340	+1.00(+1.53%)
Jan 30, 2017	65.35	65.42	64.77	65.15	1,249,334	+0.03(+0.05%)
Jan 27, 2017	65.96	66.14	65.04	65.12	1,470,965	-0.75(-1.14%)
Jan 26, 2017	65.67	66.16	65.50	65.87	893,232	+0.19(+0.29%)
Jan 25, 2017	65.41	65.73	65.06	65.68	1,682,679	-0.01(-0.02%)
Jan 24, 2017	65.57	65.90	65.43	65.70	722,140	-0.05(-0.07%)
Jan 23, 2017	66.10	66.17	65.68	65.74	659,169	-0.25(-0.38%)
Jan 20, 2017	66.04	66.44	65.74	65.99	928,597	+0.17(+0.26%)
Jan 19, 2017	65.96	66.19	65.54	65.82	1,871,755	-0.50(-0.76%)
Jan 18, 2017	66.40	66.70	66.20	66.32	1,166,691	-0.21(-0.31%)
Jan 17, 2017	66.09	66.72	66.01	66.53	863,900	+0.60(+0.92%)
Jan 13, 2017		65.92	65.92	65.92	0	-0.05(-0.07%)
Jan 12, 2017	66.00	66.14	65.63	65.97	915,295	-0.03(-0.04%)
Jan 11, 2017	65.34	66.06	65.27	66.00	1,059,603	+0.66(+1.01%)
Jan 10, 2017	65.68	65.70	65.11	65.34	1,549,266	-0.30(-0.46%)
Jan 09, 2017	66.06	66.44	65.55	65.64	2,358,882	-0.66(-0.99%)
Jan 06, 2017	65.96	66.49	65.82	66.30	1,486,124	+0.17(+0.26%)
Jan 05, 2017	66.14	66.25	65.53	66.12	1,862,603	+0.09(+0.13%)
Jan 04, 2017	65.95	66.42	65.77	66.04	1,603,614	+0.17(+0.26%)

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.