Indicators

DTE Energy (NY: DTE )

112.96 +0.90 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	78.94	79.09	78.16	78.89	1,000,698	+0.14(+0.17%)
Dec 28, 2018	79.05	79.69	78.37	78.75	1,142,896	-0.04(-0.05%)
Dec 27, 2018	78.09	78.81	77.11	78.79	1,931,290	+0.36(+0.47%)
Dec 26, 2018	77.93	78.76	76.68	78.42	2,007,839	+0.50(+0.64%)
Dec 24, 2018	81.71	82.06	77.76	77.92	912,332	-3.65(-4.47%)
Dec 21, 2018	81.96	83.89	81.36	81.57	2,691,274	-0.35(-0.43%)
Dec 20, 2018	81.63	82.79	80.60	81.92	2,111,867	+0.52(+0.64%)
Dec 19, 2018	81.60	82.41	80.74	81.40	2,214,416	+0.13(+0.16%)
Dec 18, 2018	81.88	82.76	81.08	81.27	1,844,118	-0.36(-0.45%)
Dec 17, 2018	84.79	84.94	81.44	81.63	2,243,093	-2.92(-3.45%)
Dec 14, 2018	85.17	85.59	83.96	84.55	2,434,004	-0.47(-0.55%)
Dec 13, 2018	84.41	85.34	84.27	85.02	2,268,857	+0.77(+0.91%)
Dec 12, 2018	85.25	85.60	84.24	84.25	2,038,268	-0.80(-0.94%)
Dec 11, 2018	84.78	85.31	84.55	85.05	3,032,484	+0.40(+0.47%)
Dec 10, 2018	84.93	85.05	83.76	84.66	3,992,977	-0.15(-0.18%)
Dec 07, 2018	84.69	85.18	84.14	84.81	1,805,909	+0.09(+0.11%)
Dec 06, 2018	85.10	85.40	83.00	84.71	2,203,066	+0.16(+0.18%)
Dec 04, 2018	84.85	85.69	84.47	84.56	3,295,424	+0.01(+0.01%)

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.