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 (%)
Jul 29, 2005	24.09	24.14	23.82	23.84	2,094,022	-0.38(-1.57%)
Jul 28, 2005	24.03	24.22	23.91	24.22	1,195,767	+0.23(+0.95%)
Jul 27, 2005	24.02	24.12	23.96	23.99	862,766	-0.01(-0.02%)
Jul 26, 2005	24.11	24.14	23.93	24.00	904,958	-0.09(-0.36%)
Jul 25, 2005	24.10	24.27	24.03	24.08	754,920	-0.06(-0.23%)
Jul 22, 2005	23.95	24.14	23.91	24.14	789,817	+0.23(+0.95%)
Jul 21, 2005	24.11	24.20	23.81	23.91	963,317	-0.26(-1.07%)
Jul 20, 2005	24.14	24.25	24.03	24.17	1,044,546	+0.05(+0.19%)
Jul 19, 2005	24.16	24.24	24.10	24.12	701,096	+0.02(+0.06%)
Jul 18, 2005	24.24	24.27	24.10	24.11	664,424	-0.08(-0.31%)
Jul 15, 2005	24.09	24.26	24.04	24.18	1,500,377	+0.15(+0.63%)
Jul 14, 2005	24.37	24.42	23.96	24.03	1,240,522	-0.22(-0.90%)
Jul 13, 2005	24.24	24.29	24.16	24.25	1,181,572	-0.01(-0.04%)
Jul 12, 2005	24.34	24.41	24.17	24.26	782,917	-0.08(-0.31%)
Jul 11, 2005	24.40	24.46	24.24	24.34	797,309	-0.07(-0.27%)
Jul 08, 2005	24.19	24.41	24.09	24.40	843,839	+0.21(+0.86%)
Jul 07, 2005	23.85	24.21	23.66	24.19	974,949	+0.10(+0.40%)
Jul 06, 2005	24.07	24.20	24.02	24.10	1,815,634	+0.03(+0.13%)
Jul 05, 2005	23.84	24.15	23.80	24.07	898,649	+0.19(+0.81%)

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.