Indicators

DTE Energy (NY: DTE )

115.06 -2.12 (-1.81%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	20.24	20.78	19.94	20.64	1,461,537	+0.34(+1.70%)
Sep 27, 2002	20.63	20.90	20.24	20.30	977,315	-0.46(-2.22%)
Sep 26, 2002	20.26	20.84	20.21	20.76	1,024,042	+0.60(+2.97%)
Sep 25, 2002	19.73	20.35	19.62	20.16	1,506,489	+0.46(+2.34%)
Sep 24, 2002	20.27	20.27	19.50	19.70	2,342,442	-0.86(-4.19%)
Sep 23, 2002	20.26	20.60	20.22	20.56	1,826,280	+0.03(+0.15%)
Sep 20, 2002	20.82	20.82	20.11	20.53	2,040,395	-0.28(-1.36%)
Sep 19, 2002	20.95	21.08	20.64	20.82	1,259,844	-0.18(-0.87%)
Sep 18, 2002	20.34	21.31	20.30	21.00	2,056,365	+0.41(+2.00%)
Sep 17, 2002	21.20	21.26	20.58	20.59	1,354,677	-0.46(-2.19%)
Sep 16, 2002	20.95	21.05	20.67	21.05	1,227,707	-0.12(-0.55%)
Sep 13, 2002	20.80	21.25	20.70	21.17	1,554,399	+0.37(+1.78%)
Sep 12, 2002	21.10	21.10	20.74	20.80	1,461,734	-0.31(-1.47%)
Sep 11, 2002	20.68	21.18	20.68	21.10	936,306	+0.39(+1.86%)
Sep 10, 2002	21.32	21.32	20.59	20.72	1,325,103	-0.62(-2.90%)
Sep 09, 2002	21.51	21.55	21.03	21.34	1,111,580	-0.28(-1.29%)
Sep 06, 2002	21.55	21.66	21.18	21.62	1,247,817	+0.44(+2.08%)
Sep 05, 2002	21.23	21.41	21.07	21.18	979,484	-0.14(-0.64%)
Sep 04, 2002	21.27	21.35	20.76	21.31	1,038,237	+0.05(+0.21%)

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.