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 (%)
Jan 30, 2004	19.81	19.97	19.76	19.83	1,605,266	-0.07(-0.36%)
Jan 29, 2004	19.89	20.02	19.85	19.90	2,696,145	+0.00(+0.00%)
Jan 28, 2004	19.60	19.97	19.60	19.90	3,349,134	+0.27(+1.37%)
Jan 27, 2004	19.64	19.73	19.63	19.63	1,155,547	-0.01(-0.05%)
Jan 26, 2004	19.87	19.92	19.62	19.64	1,269,307	-0.23(-1.15%)
Jan 23, 2004	20.15	20.16	19.85	19.87	1,323,920	-0.27(-1.36%)
Jan 22, 2004	20.06	20.28	20.06	20.15	1,539,217	+0.14(+0.68%)
Jan 21, 2004	19.68	20.13	19.65	20.01	1,886,414	+0.43(+2.18%)
Jan 20, 2004	19.47	19.59	19.42	19.58	1,329,441	+0.17(+0.89%)
Jan 16, 2004	19.59	19.62	19.41	19.41	1,719,420	-0.21(-1.06%)
Jan 15, 2004	19.71	19.76	19.60	19.62	1,648,640	-0.14(-0.72%)
Jan 14, 2004	19.63	19.80	19.56	19.76	1,242,888	+0.21(+1.09%)
Jan 13, 2004	19.50	19.58	19.43	19.55	1,170,136	+0.11(+0.55%)
Jan 12, 2004	19.58	19.58	19.44	19.44	1,294,938	-0.19(-0.96%)
Jan 09, 2004	19.75	19.75	19.59	19.63	827,869	-0.12(-0.59%)
Jan 08, 2004	19.64	19.78	19.62	19.75	953,065	-0.01(-0.05%)
Jan 07, 2004	19.74	19.81	19.60	19.76	1,209,765	-0.08(-0.41%)
Jan 06, 2004	19.88	19.92	19.75	19.84	886,819	-0.09(-0.43%)
Jan 05, 2004	20.14	20.15	19.77	19.92	1,390,165	-0.11(-0.53%)

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.