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 (%)
Nov 30, 2015	51.57	52.17	51.54	51.76	2,033,462	+0.21(+0.40%)
Nov 27, 2015	51.37	51.84	51.18	51.55	462,844	+0.19(+0.36%)
Nov 25, 2015	51.58	51.37	51.37	51.37	917,636	-0.21(-0.41%)
Nov 24, 2015	51.54	51.70	51.03	51.58	1,433,767	-0.21(-0.40%)
Nov 23, 2015	52.31	52.52	51.68	51.79	1,010,849	-0.55(-1.04%)
Nov 20, 2015	52.27	52.66	52.10	52.33	2,259,595	+0.29(+0.56%)
Nov 19, 2015	51.66	52.33	51.49	52.04	1,699,012	+0.68(+1.31%)
Nov 18, 2015	50.99	51.46	50.33	51.37	2,443,691	+0.21(+0.41%)
Nov 17, 2015	51.96	52.37	51.01	51.16	1,311,621	-0.97(-1.86%)
Nov 16, 2015	51.05	52.15	51.03	52.13	1,741,301	+0.98(+1.92%)
Nov 13, 2015	51.58	51.96	51.01	51.14	1,430,122	-0.32(-0.62%)
Nov 12, 2015	51.93	52.44	51.32	51.46	1,501,098	-0.62(-1.20%)
Nov 11, 2015	51.66	52.11	51.66	52.09	1,712,075	+0.51(+1.00%)
Nov 10, 2015	51.10	51.71	50.94	51.57	1,840,451	+0.58(+1.13%)
Nov 09, 2015	50.80	51.30	50.62	51.00	2,245,509	-0.06(-0.11%)
Nov 06, 2015	52.56	52.61	50.92	51.05	3,201,798	-2.32(-4.35%)
Nov 05, 2015	53.07	53.67	52.98	53.37	1,906,172	+0.19(+0.35%)
Nov 04, 2015	53.03	53.49	52.89	53.19	1,052,680	+0.16(+0.30%)
Nov 03, 2015	52.59	53.07	52.39	53.03	1,324,658	+0.19(+0.37%)

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.