Indicators

DTE Energy (NY: DTE )

116.78 +0.69 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	22.60	22.64	22.42	22.48	546,523	-0.22(-0.96%)
Nov 27, 2002	22.67	22.82	22.58	22.70	692,618	+0.07(+0.31%)
Nov 26, 2002	23.19	23.19	22.61	22.63	1,126,761	-0.56(-2.41%)
Nov 25, 2002	22.97	23.36	22.79	23.19	1,254,717	+0.15(+0.64%)
Nov 22, 2002	22.29	23.13	22.22	23.04	1,230,073	+0.76(+3.39%)
Nov 21, 2002	22.42	22.58	22.14	22.29	1,339,101	-0.13(-0.59%)
Nov 20, 2002	22.42	22.56	22.18	22.42	1,798,284	+0.03(+0.11%)
Nov 19, 2002	22.46	22.59	22.26	22.39	1,391,546	-0.06(-0.27%)
Nov 18, 2002	22.95	23.09	22.42	22.45	1,481,450	-0.49(-2.14%)
Nov 15, 2002	22.61	22.95	22.61	22.95	1,125,381	+0.34(+1.50%)
Nov 14, 2002	22.44	22.73	22.44	22.61	1,007,678	+0.37(+1.67%)
Nov 13, 2002	22.02	22.38	22.02	22.24	1,587,127	+0.22(+0.99%)
Nov 12, 2002	22.41	22.52	21.83	22.02	2,258,255	-0.35(-1.56%)
Nov 11, 2002	22.24	22.44	21.95	22.37	985,990	+0.14(+0.62%)
Nov 08, 2002	22.86	22.90	22.23	22.23	1,522,459	-0.62(-2.73%)
Nov 07, 2002	23.54	23.54	22.49	22.85	2,047,492	-0.80(-3.39%)
Nov 06, 2002	23.53	23.79	23.42	23.66	1,904,355	+0.14(+0.58%)
Nov 05, 2002	23.62	23.62	23.35	23.52	1,377,547	+0.00(+0.00%)
Nov 04, 2002	23.69	23.69	23.20	23.52	2,043,944	+0.59(+2.59%)

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.