Indicators

DTE Energy (NY: DTE )

116.78 +0.69 (+0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	93.05	93.05	90.16	90.19	2,225,483	-2.70(-2.90%)
Feb 25, 2021	94.35	95.14	92.64	92.89	883,023	-2.04(-2.15%)
Feb 24, 2021	96.27	97.11	94.87	94.93	1,990,410	-1.32(-1.37%)
Feb 23, 2021	94.12	97.04	94.09	96.25	2,832,628	+2.66(+2.84%)
Feb 22, 2021	91.92	93.73	91.54	93.59	1,659,651	+1.51(+1.64%)
Feb 19, 2021	92.53	93.38	92.08	92.08	1,888,351	+0.14(+0.15%)
Feb 18, 2021	92.40	92.55	91.83	91.94	1,744,294	-0.11(-0.12%)
Feb 17, 2021	92.80	92.80	91.52	92.06	1,562,067	-0.34(-0.37%)
Feb 16, 2021	92.58	92.90	91.83	92.40	1,232,452	-0.26(-0.28%)
Feb 12, 2021	93.29	93.62	92.34	92.66	970,540	-0.80(-0.86%)
Feb 11, 2021	93.28	93.96	93.17	93.47	1,295,565	-0.13(-0.14%)
Feb 10, 2021	93.58	93.99	92.84	93.60	633,640	+0.64(+0.68%)
Feb 09, 2021	92.76	93.10	92.25	92.96	589,322	+0.25(+0.27%)
Feb 08, 2021	93.42	93.78	92.07	92.71	1,078,809	-0.55(-0.59%)
Feb 05, 2021	92.48	93.91	91.82	93.26	1,379,196	+1.55(+1.69%)
Feb 04, 2021	90.73	91.98	90.57	91.71	1,084,368	+0.98(+1.08%)
Feb 03, 2021	91.41	91.77	90.34	90.73	1,000,954	-1.00(-1.09%)
Feb 02, 2021	92.00	93.36	91.58	91.73	759,345	+0.12(+0.13%)

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.