Indicators

DTE Energy (NY: DTE )

115.49 -0.84 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	20.33	20.90	19.68	20.78	1,685,903	+0.45(+2.20%)
Jul 30, 2002	19.49	20.39	19.39	20.33	1,815,831	+0.84(+4.32%)
Jul 29, 2002	18.97	19.51	18.92	19.49	1,205,625	+0.51(+2.67%)
Jul 26, 2002	19.23	19.43	18.64	18.98	1,160,476	-0.30(-1.55%)
Jul 25, 2002	18.61	19.38	18.31	19.28	2,722,761	+0.61(+3.29%)
Jul 24, 2002	16.99	18.72	16.76	18.67	2,545,121	+1.37(+7.92%)
Jul 23, 2002	18.32	18.54	17.04	17.30	2,625,956	-1.01(-5.54%)
Jul 22, 2002	18.46	18.72	17.81	18.31	1,975,924	+0.07(+0.39%)
Jul 19, 2002	18.39	19.00	17.87	18.24	1,660,470	-1.45(-7.37%)
Jul 17, 2002	20.29	20.31	19.58	19.69	1,540,006	-0.22(-1.12%)
Jul 12, 2002	20.66	20.66	19.68	19.91	138,011	-0.70(-3.42%)
Jul 11, 2002	20.05	20.65	19.88	20.62	1,646,275	+0.54(+2.70%)
Jul 10, 2002	20.81	20.81	19.93	20.08	1,865,318	-0.69(-3.35%)
Jul 09, 2002	21.56	21.56	20.77	20.77	1,428,217	-0.86(-3.96%)
Jul 08, 2002	21.76	21.76	21.63	21.63	602,122	-0.16(-0.72%)
Jul 05, 2002	21.68	21.81	21.43	21.78	527,793	+0.13(+0.59%)
Jul 04, 2002	21.81	21.94	21.45	21.66	1,086,147	+0.00(+0.00%)
Jul 03, 2002	21.81	21.94	21.45	21.66	1,086,147	-0.13(-0.58%)
Jul 02, 2002	22.01	22.11	21.73	21.78	1,759,246	-0.52(-2.34%)

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.