Indicators

DTE Energy (NY: DTE )

115.31 -0.18 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	57.05	57.25	56.03	56.09	1,416,106	-1.18(-2.05%)
Jan 29, 2015	56.45	57.39	56.15	57.27	915,322	+0.82(+1.45%)
Jan 28, 2015	57.03	57.72	56.27	56.45	1,117,268	-0.67(-1.17%)
Jan 27, 2015	56.75	57.37	56.67	57.12	870,367	+0.23(+0.41%)
Jan 26, 2015	56.94	56.94	56.29	56.88	1,137,719	-0.19(-0.34%)
Jan 23, 2015	56.92	57.34	56.78	57.08	710,060	+0.34(+0.60%)
Jan 22, 2015	56.92	57.19	56.32	56.74	862,204	-0.11(-0.19%)
Jan 21, 2015	56.15	56.92	55.72	56.85	1,068,774	+0.49(+0.88%)
Jan 20, 2015	56.46	56.52	55.76	56.35	1,116,201	+0.08(+0.13%)
Jan 16, 2015	55.55	56.33	55.40	56.28	1,061,106	+0.62(+1.11%)
Jan 15, 2015	55.45	55.79	55.07	55.66	1,278,593	+0.51(+0.92%)
Jan 14, 2015	54.08	55.21	54.06	55.15	1,206,383	+0.59(+1.08%)
Jan 13, 2015	54.71	55.50	54.16	54.56	1,032,061	+0.31(+0.56%)
Jan 12, 2015	54.54	54.68	53.83	54.26	1,343,635	-0.04(-0.08%)
Jan 09, 2015	54.71	54.80	53.98	54.30	1,079,015	-0.41(-0.74%)
Jan 08, 2015	54.64	54.99	54.47	54.71	1,088,932	+0.25(+0.46%)
Jan 07, 2015	53.99	54.66	53.61	54.46	1,491,321	+0.64(+1.19%)
Jan 06, 2015	54.08	54.94	53.78	53.82	1,972,824	-0.08(-0.15%)
Jan 05, 2015	54.37	54.60	53.69	53.90	1,760,203	-0.53(-0.98%)

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.