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 (%)
Aug 30, 2002	21.67	21.93	21.40	21.76	862,769	+0.10(+0.44%)
Aug 29, 2002	21.66	21.74	21.40	21.67	682,960	-0.13(-0.61%)
Aug 28, 2002	21.86	21.95	21.53	21.80	848,968	-0.21(-0.97%)
Aug 27, 2002	22.46	22.50	22.01	22.01	779,371	-0.34(-1.54%)
Aug 26, 2002	22.11	22.41	22.11	22.36	790,806	+0.30(+1.38%)
Aug 23, 2002	22.36	22.44	21.99	22.05	520,698	-0.43(-1.92%)
Aug 22, 2002	22.24	22.55	22.05	22.48	756,500	+0.24(+1.09%)
Aug 21, 2002	21.53	22.26	21.43	22.24	1,110,204	+0.78(+3.64%)
Aug 20, 2002	21.58	21.70	21.15	21.46	1,256,694	+0.24(+1.12%)
Aug 16, 2002	21.45	21.48	21.09	21.22	807,170	-0.31(-1.44%)
Aug 15, 2002	21.57	21.92	21.42	21.53	806,185	-0.04(-0.19%)
Aug 14, 2002	20.98	21.58	20.87	21.57	918,368	+0.59(+2.80%)
Aug 13, 2002	21.33	21.48	20.97	20.98	1,287,648	-0.34(-1.62%)
Aug 12, 2002	21.10	21.56	21.05	21.33	1,712,724	-0.10(-0.45%)
Aug 07, 2002	21.25	21.42	20.98	21.42	1,104,684	+0.25(+1.17%)
Aug 06, 2002	20.87	21.42	20.87	21.18	1,524,239	+0.49(+2.38%)
Aug 05, 2002	20.59	21.07	20.49	20.68	1,814,458	+0.26(+1.27%)
Aug 02, 2002	20.43	20.76	20.12	20.43	1,129,723	-0.01(-0.02%)

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.