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 (%)
May 29, 2015	50.19	50.33	49.86	50.01	1,375,335	-0.19(-0.38%)
May 28, 2015	50.06	50.35	49.85	50.20	1,229,774	+0.21(+0.42%)
May 27, 2015	50.12	50.18	49.82	49.99	1,862,115	+0.03(+0.05%)
May 26, 2015	50.23	50.23	49.73	49.96	1,077,694	-0.28(-0.57%)
May 22, 2015	50.18	50.25	50.25	50.25	1,007,989	-0.03(-0.06%)
May 21, 2015	50.27	50.42	49.91	50.28	896,407	-0.04(-0.08%)
May 20, 2015	50.23	50.68	50.09	50.32	1,191,715	+0.12(+0.24%)
May 19, 2015	50.08	50.45	49.92	50.20	1,113,391	-0.13(-0.25%)
May 18, 2015	49.73	50.34	49.73	50.32	1,412,113	+0.37(+0.75%)
May 15, 2015	49.44	50.01	49.37	49.95	2,907,094	+0.66(+1.34%)
May 14, 2015	49.03	49.46	48.91	49.29	1,607,378	+0.57(+1.17%)
May 13, 2015	49.53	49.81	48.46	48.72	2,222,385	-0.68(-1.37%)
May 12, 2015	49.39	49.68	49.05	49.39	1,575,030	-0.33(-0.66%)
May 11, 2015	49.87	50.56	49.67	49.72	1,367,817	-0.27(-0.54%)
May 08, 2015	50.05	50.41	49.77	49.99	1,933,230	+0.52(+1.05%)
May 07, 2015	49.39	49.89	49.37	49.48	1,515,572	+0.28(+0.56%)
May 06, 2015	49.66	49.87	48.72	49.20	2,337,588	-0.47(-0.94%)
May 05, 2015	50.91	50.91	49.60	49.67	1,550,835	-1.21(-2.38%)
May 04, 2015	50.66	51.31	50.56	50.88	1,029,156	+0.33(+0.66%)

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.