Indicators

DTE Energy (NY: DTE )

116.27 -0.33 (-0.28%)

Streaming Delayed Price Updated: 10:10 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	96.90	97.45	96.74	97.24	1,285,656	+0.34(+0.35%)
Sep 27, 2019	97.60	97.75	96.26	96.90	1,026,047	-0.69(-0.71%)
Sep 26, 2019	98.09	98.27	97.22	97.59	1,735,967	-0.26(-0.27%)
Sep 25, 2019	97.61	98.01	97.28	97.85	1,833,697	+0.09(+0.09%)
Sep 24, 2019	96.49	98.02	96.26	97.77	1,459,403	+1.60(+1.67%)
Sep 23, 2019	96.67	97.12	95.89	96.17	2,867,046	-0.59(-0.60%)
Sep 20, 2019	96.56	97.11	96.13	96.75	2,248,170	+0.31(+0.32%)
Sep 19, 2019	96.54	96.68	95.98	96.44	1,058,862	+0.18(+0.18%)
Sep 18, 2019	95.90	96.33	95.16	96.27	1,183,840	+0.67(+0.70%)
Sep 17, 2019	95.18	96.55	95.09	95.60	2,690,262	+0.49(+0.52%)
Sep 16, 2019	94.22	95.16	93.36	95.11	1,624,130	+1.18(+1.26%)
Sep 13, 2019	93.40	94.47	93.04	93.93	1,230,737	+0.11(+0.11%)
Sep 12, 2019	94.38	95.01	93.12	93.82	3,404,796	-0.01(-0.02%)
Sep 11, 2019	93.08	94.12	92.70	93.84	1,095,069	+0.49(+0.53%)
Sep 10, 2019	92.93	93.71	92.33	93.34	1,638,168	+0.44(+0.47%)
Sep 09, 2019	93.57	93.57	92.32	92.91	1,358,746	-0.66(-0.71%)
Sep 06, 2019	94.50	94.74	92.88	93.57	1,502,888	-0.75(-0.79%)
Sep 05, 2019	95.40	95.58	94.14	94.31	2,091,868	-1.56(-1.63%)
Sep 04, 2019	95.83	96.20	95.07	95.88	1,550,627	+0.13(+0.14%)

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.