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 29, 2016	63.97	64.41	63.97	64.30	3,762,088	+0.28(+0.43%)
Jul 28, 2016	64.14	64.41	63.92	64.03	2,783,503	-0.09(-0.13%)
Jul 27, 2016	64.64	64.69	63.68	64.11	1,945,286	-0.51(-0.79%)
Jul 26, 2016	65.40	65.47	64.54	64.62	1,904,636	-0.54(-0.83%)
Jul 25, 2016	65.36	65.54	64.97	65.16	1,854,915	-0.39(-0.59%)
Jul 22, 2016	64.81	65.74	64.73	65.55	1,450,553	+0.69(+1.07%)
Jul 21, 2016	64.12	64.94	63.93	64.86	1,105,764	+0.55(+0.85%)
Jul 20, 2016	64.62	64.81	64.19	64.31	648,715	-0.34(-0.53%)
Jul 19, 2016	64.66	64.88	64.35	64.65	853,364	+0.05(+0.07%)
Jul 18, 2016	64.53	64.86	64.48	64.61	843,779	+0.21(+0.33%)
Jul 15, 2016	64.13	64.49	64.03	64.39	1,518,579	+0.38(+0.59%)
Jul 14, 2016	64.28	64.61	63.87	64.02	1,758,220	-0.67(-1.03%)
Jul 13, 2016	64.74	64.93	64.53	64.68	1,463,721	+0.28(+0.43%)
Jul 12, 2016	64.72	65.06	64.17	64.41	1,080,781	-0.84(-1.29%)
Jul 11, 2016	65.11	65.29	64.39	65.25	754,428	-0.12(-0.18%)
Jul 08, 2016	64.55	65.39	64.74	65.37	1,276,763	+0.63(+0.97%)
Jul 07, 2016	65.73	65.95	64.58	64.74	1,141,114	-1.16(-1.76%)
Jul 06, 2016	66.03	66.23	65.50	65.90	1,574,961	-0.10(-0.15%)
Jul 05, 2016	65.53	66.11	65.45	66.00	1,575,299	+0.54(+0.83%)

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.