Indicators

DTE Energy (NY: DTE )

116.60 -0.18 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	107.10	107.37	106.47	106.64	962,733	+0.04(+0.04%)
May 27, 2021	106.98	107.09	106.33	106.61	1,811,164	+0.09(+0.08%)
May 26, 2021	107.36	107.36	106.51	106.52	1,740,630	-0.73(-0.68%)
May 25, 2021	109.35	109.67	107.22	107.25	1,396,053	-2.63(-2.39%)
May 24, 2021	109.32	110.43	109.22	109.87	1,112,565	+1.16(+1.07%)
May 21, 2021	108.52	109.53	107.51	108.72	2,569,126	+0.24(+0.22%)
May 20, 2021	107.62	109.10	107.33	108.47	1,169,862	+1.21(+1.12%)
May 19, 2021	106.22	107.41	105.23	107.27	1,749,673	+0.74(+0.70%)
May 18, 2021	108.75	108.97	106.35	106.53	1,987,548	-2.27(-2.08%)
May 17, 2021	109.53	110.20	108.61	108.79	620,939	-0.27(-0.25%)
May 14, 2021	108.66	110.29	108.66	109.06	924,796	+0.66(+0.61%)
May 13, 2021	107.22	109.30	107.04	108.40	1,175,506	+1.28(+1.20%)
May 12, 2021	110.09	110.39	107.03	107.11	1,083,175	-2.81(-2.55%)
May 11, 2021	111.24	111.77	108.92	109.92	874,559	-1.48(-1.33%)
May 10, 2021	110.06	112.39	110.06	111.40	1,203,297	+1.90(+1.74%)
May 07, 2021	108.65	110.38	108.65	109.50	846,434	+0.30(+0.28%)
May 06, 2021	107.94	109.39	107.60	109.20	962,098	+1.87(+1.74%)
May 05, 2021	107.40	108.98	106.25	107.33	921,121	-1.35(-1.24%)
May 04, 2021	108.44	109.16	107.76	108.68	1,082,527	+0.15(+0.14%)

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.