Indicators

DTE Energy (NY: DTE )

112.96 +0.90 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	73.74	74.17	73.48	73.67	1,288,253	-0.21(-0.28%)
Sep 28, 2017	73.45	74.02	72.88	73.88	1,261,914	+0.29(+0.39%)
Sep 27, 2017	74.70	74.96	73.31	73.59	1,132,189	-1.57(-2.09%)
Sep 26, 2017	75.21	75.44	74.73	75.16	1,388,894	-0.14(-0.19%)
Sep 25, 2017	74.31	75.33	74.25	75.31	1,024,478	+0.93(+1.25%)
Sep 22, 2017	74.95	74.97	74.23	74.37	925,234	-0.44(-0.59%)
Sep 21, 2017	74.72	75.11	74.55	74.81	858,806	+0.10(+0.13%)
Sep 20, 2017	75.82	75.95	74.37	74.72	1,873,734	-0.89(-1.18%)
Sep 19, 2017	75.79	75.84	75.27	75.61	1,103,402	-0.24(-0.32%)
Sep 18, 2017	76.45	76.51	75.41	75.85	1,304,695	-0.63(-0.83%)
Sep 15, 2017	76.21	76.54	75.89	76.48	1,996,369	+0.48(+0.63%)
Sep 14, 2017	75.03	76.02	74.93	76.00	1,212,458	+0.92(+1.22%)
Sep 13, 2017	75.81	75.81	75.08	75.08	1,412,276	-0.72(-0.95%)
Sep 12, 2017	77.07	77.26	75.68	75.81	918,219	-1.51(-1.96%)
Sep 11, 2017	76.80	77.45	76.56	77.32	648,226	+0.46(+0.59%)
Sep 08, 2017	76.17	76.94	76.01	76.86	965,125	+0.67(+0.88%)
Sep 07, 2017	76.26	76.49	75.92	76.19	1,072,466	+0.12(+0.16%)
Sep 06, 2017		76.97	76.03	76.07	1,506,191	-0.74(-0.97%)
Sep 05, 2017	76.44	76.83	76.28	76.81	850,417	+0.44(+0.58%)

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.