Indicators

DTE Energy (NY: DTE )

116.60 -0.18 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	85.76	85.76	81.25	82.34	3,943,575	-4.67(-5.37%)
Feb 27, 2020	91.44	91.71	86.95	87.01	3,048,606	-4.95(-5.39%)
Feb 26, 2020	94.65	95.14	91.93	91.97	2,034,220	-2.50(-2.65%)
Feb 25, 2020	97.94	98.26	94.44	94.47	1,959,166	-3.49(-3.57%)
Feb 24, 2020	99.27	100.03	97.90	97.96	2,823,868	-1.55(-1.56%)
Feb 21, 2020	98.79	100.03	98.68	99.51	2,326,515	+0.74(+0.75%)
Feb 20, 2020	98.82	98.99	98.01	98.76	1,514,951	-0.09(-0.09%)
Feb 19, 2020	99.01	99.49	98.82	98.85	1,276,797	-0.43(-0.43%)
Feb 18, 2020	99.20	99.80	99.01	99.28	1,721,502	+0.46(+0.47%)
Feb 14, 2020	98.64	99.16	98.33	98.82	2,203,774	+0.35(+0.35%)
Feb 13, 2020	98.56	98.88	98.12	98.47	2,350,827	-0.15(-0.15%)
Feb 12, 2020	98.66	99.10	98.36	98.62	1,163,826	-0.20(-0.20%)
Feb 11, 2020	98.57	99.00	98.27	98.82	1,110,806	+0.41(+0.42%)
Feb 10, 2020	98.60	98.66	98.01	98.40	1,092,812	-0.11(-0.11%)
Feb 07, 2020	99.16	99.40	98.45	98.51	1,152,814	-0.44(-0.45%)
Feb 06, 2020	99.47	99.91	98.75	98.96	1,679,931	-0.18(-0.18%)
Feb 05, 2020	98.80	99.40	98.06	99.13	2,048,875	+1.00(+1.01%)
Feb 04, 2020	98.53	99.03	98.14	98.14	1,906,622	-0.50(-0.51%)

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.