Indicators

DTE Energy (NY: DTE )

116.60 -0.18 (-0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	22.36	22.44	22.16	22.43	2,001,752	+0.16(+0.73%)
Feb 25, 2005	22.05	22.43	21.93	22.27	1,960,348	+0.23(+1.06%)
Feb 24, 2005	22.04	22.06	21.81	22.03	1,589,493	+0.03(+0.11%)
Feb 23, 2005	22.01	22.21	21.97	22.01	1,732,236	+0.09(+0.42%)
Feb 22, 2005	22.46	22.46	21.92	21.92	1,616,701	-0.52(-2.33%)
Feb 18, 2005	22.71	22.71	22.43	22.44	955,233	-0.24(-1.05%)
Feb 17, 2005	22.81	22.85	22.65	22.68	1,043,955	-0.14(-0.60%)
Feb 16, 2005	22.62	22.81	22.50	22.81	678,028	+0.17(+0.76%)
Feb 15, 2005	22.72	22.76	22.60	22.64	1,102,511	-0.04(-0.16%)
Feb 14, 2005	22.74	22.82	22.66	22.68	1,160,476	-0.06(-0.25%)
Feb 11, 2005	22.70	22.73	22.49	22.73	1,118,875	+0.04(+0.16%)
Feb 10, 2005	22.80	22.80	22.61	22.70	803,224	+0.02(+0.07%)
Feb 09, 2005	22.70	22.79	22.63	22.68	974,161	-0.03(-0.11%)
Feb 08, 2005	22.64	22.71	22.60	22.71	678,225	+0.07(+0.29%)
Feb 07, 2005	22.63	22.67	22.54	22.64	822,151	+0.01(+0.05%)
Feb 04, 2005	22.42	22.63	22.31	22.63	1,114,932	+0.31(+1.41%)
Feb 03, 2005	22.30	22.37	22.18	22.32	639,385	+0.02(+0.07%)
Feb 02, 2005	22.35	22.42	22.18	22.30	920,928	+0.01(+0.05%)

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.