Indicators

DTE Energy (NY: DTE )

112.06 -3.00 (-2.61%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	72.73	73.07	72.44	72.92	1,262,535	+0.23(+0.32%)
Jul 28, 2017	73.14	73.20	72.54	72.69	938,304	-0.43(-0.59%)
Jul 27, 2017	73.12	73.19	72.53	73.12	1,758,855	-0.02(-0.03%)
Jul 26, 2017	72.88	73.56	72.07	73.14	1,408,545	+0.74(+1.02%)
Jul 25, 2017	72.51	72.60	72.05	72.41	1,381,804	-0.05(-0.07%)
Jul 24, 2017	73.54	73.54	72.45	72.45	1,400,783	-1.07(-1.45%)
Jul 21, 2017	72.70	73.53	72.58	73.52	999,134	+0.80(+1.10%)
Jul 20, 2017	72.41	72.84	72.24	72.73	1,921,897	+0.57(+0.78%)
Jul 19, 2017	72.10	72.28	71.71	72.16	1,175,960	+0.13(+0.18%)
Jul 18, 2017	72.34	72.39	71.94	72.03	2,300,090	-0.22(-0.31%)
Jul 17, 2017	71.78	72.33	71.52	72.26	1,270,134	+0.47(+0.65%)
Jul 14, 2017	71.88	72.11	71.64	71.79	750,020	+0.34(+0.48%)
Jul 13, 2017	71.77	72.07	71.39	71.45	1,023,735	-0.48(-0.66%)
Jul 12, 2017	71.89	72.10	71.70	71.92	1,004,151	+0.62(+0.87%)
Jul 11, 2017	71.52	71.66	70.97	71.30	1,564,556	-0.17(-0.24%)
Jul 10, 2017	71.88	72.04	71.45	71.47	1,270,919	-0.22(-0.31%)
Jul 07, 2017	71.77	72.05	71.62	71.70	1,065,919	+0.06(+0.09%)
Jul 06, 2017	71.65	71.80	71.42	71.64	1,388,520	-0.18(-0.26%)
Jul 05, 2017	71.96	72.07	71.43	71.82	1,694,081	-0.07(-0.09%)

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.