Indicators

DTE Energy (NY: DTE )

109.52 -1.62 (-1.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	111.32	112.31	112.23	112.14	990,495	+0.84(+0.75%)
Mar 27, 2024	107.95	111.41	107.95	111.30	1,668,675	+4.17(+3.89%)
Mar 26, 2024	108.47	108.98	107.07	107.13	1,110,830	-1.29(-1.19%)
Mar 25, 2024	109.30	109.30	107.89	108.42	1,045,068	-0.46(-0.42%)
Mar 22, 2024	109.99	109.99	108.78	108.88	1,076,519	-0.27(-0.25%)
Mar 21, 2024	110.08	110.72	109.09	109.15	1,200,311	-0.89(-0.81%)
Mar 20, 2024	110.16	111.21	109.61	110.04	1,770,131	-0.41(-0.37%)
Mar 19, 2024	109.86	111.10	109.52	110.45	1,378,054	+0.97(+0.89%)
Mar 18, 2024	108.49	109.80	108.19	109.48	1,113,895	+1.00(+0.92%)
Mar 15, 2024	108.16	110.03	108.01	108.48	2,305,371	+0.11(+0.10%)
Mar 14, 2024	109.64	109.86	107.21	108.37	1,557,705	-1.65(-1.50%)
Mar 13, 2024	110.41	111.14	109.78	110.02	1,148,604	+0.18(+0.16%)
Mar 12, 2024	111.39	111.76	109.67	109.85	870,238	-2.05(-1.83%)
Mar 11, 2024	111.96	112.99	111.23	111.90	1,181,393	+0.13(+0.12%)
Mar 08, 2024	111.97	112.03	110.70	111.77	1,138,678	+0.16(+0.14%)
Mar 07, 2024	111.14	111.81	110.92	111.61	935,779	+0.89(+0.81%)
Mar 06, 2024	109.97	111.11	109.84	110.72	1,111,461	+1.75(+1.61%)
Mar 05, 2024	108.97	111.06	108.72	108.96	1,281,245	+0.19(+0.17%)
Mar 04, 2024	106.54	108.81	106.54	108.78	767,783	+1.67(+1.56%)

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.