Indicators

DTE Energy (NY: DTE )

114.73 +1.39 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	107.61	108.24	106.67	107.34	1,404,545	+0.25(+0.23%)
Feb 28, 2024	106.16	107.25	105.86	107.09	915,280	+0.76(+0.72%)
Feb 27, 2024	105.88	106.46	105.26	106.33	787,930	+1.13(+1.07%)
Feb 26, 2024	106.81	106.81	104.97	105.20	905,696	-2.24(-2.08%)
Feb 23, 2024	106.30	107.83	106.21	107.44	1,137,591	+1.42(+1.34%)
Feb 22, 2024	107.21	107.21	105.79	106.02	1,500,778	-2.12(-1.96%)
Feb 21, 2024	107.32	108.88	106.73	108.14	1,158,246	+1.51(+1.41%)
Feb 20, 2024	106.78	108.38	106.34	106.64	1,032,773	-0.16(-0.15%)
Feb 16, 2024	106.18	107.58	105.95	106.80	1,285,292	+0.03(+0.03%)
Feb 15, 2024	104.90	106.81	104.90	106.77	1,243,447	+2.42(+2.32%)
Feb 14, 2024	103.48	104.96	103.26	104.35	1,285,558	+0.94(+0.91%)
Feb 13, 2024	104.69	105.08	102.16	103.41	1,713,608	-1.98(-1.88%)
Feb 12, 2024	103.54	105.72	103.19	105.39	1,473,507	+1.95(+1.89%)
Feb 09, 2024	103.23	103.69	102.18	103.44	1,129,094	+0.18(+0.17%)
Feb 08, 2024	104.02	105.49	101.82	103.26	1,883,630	-0.98(-0.94%)
Feb 07, 2024	103.53	104.82	103.01	104.24	1,708,811	+1.00(+0.97%)
Feb 06, 2024	102.66	103.45	102.16	103.24	1,078,091	+0.29(+0.28%)
Feb 05, 2024	103.09	104.16	102.30	102.95	1,408,851	-1.15(-1.10%)
Feb 02, 2024	105.45	105.54	103.30	104.10	1,450,885	-2.37(-2.22%)

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.