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 29, 2017		75.70	75.70	75.70	0	-0.10(-0.14%)
Dec 28, 2017	75.35	75.85	75.24	75.81	1,194,084	+0.60(+0.80%)
Dec 27, 2017	74.92	75.21	74.79	75.20	673,394	+0.42(+0.56%)
Dec 26, 2017	75.05	75.56	74.75	74.78	871,792	-0.41(-0.54%)
Dec 22, 2017	75.15	75.31	74.80	75.19	1,002,067	+0.33(+0.43%)
Dec 21, 2017	74.69	75.12	74.40	74.87	1,027,276	+0.00(+0.00%)
Dec 20, 2017	75.35	75.83	74.83	74.87	1,248,369	-0.53(-0.70%)
Dec 19, 2017	76.93	76.98	75.38	75.39	1,343,531	-1.49(-1.93%)
Dec 18, 2017	78.37	78.63	76.64	76.88	1,347,231	-1.43(-1.83%)
Dec 15, 2017	78.32	78.84	77.94	78.31	2,521,298	+0.34(+0.44%)
Dec 14, 2017	78.11	78.35	77.38	77.97	1,119,417	-0.14(-0.18%)
Dec 13, 2017	78.33	78.56	77.98	78.11	1,160,970	-0.13(-0.17%)
Dec 12, 2017	78.24	79.80	78.18	78.24	1,564,216	-1.36(-1.71%)
Dec 11, 2017	79.11	79.64	78.78	79.60	986,712	+0.34(+0.43%)
Dec 08, 2017	78.79	79.29	78.59	79.25	1,905,435	+0.29(+0.36%)
Dec 07, 2017	78.88	78.98	78.55	78.96	1,289,850	+0.05(+0.06%)
Dec 06, 2017	78.70	79.02	78.31	78.92	1,552,584	+0.45(+0.57%)
Dec 05, 2017	79.22	79.32	77.71	78.47	1,299,226	-0.81(-1.02%)
Dec 04, 2017	79.27	79.27	78.88	79.28	1,976,532	+0.22(+0.28%)

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.