Indicators

DTE Energy (NY: DTE )

112.95 +0.46 (+0.41%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	21.39	21.53	21.34	21.40	1,113,355	-0.03(-0.14%)
Jan 30, 2006	21.51	21.55	21.41	21.43	1,044,152	-0.11(-0.52%)
Jan 27, 2006	21.60	21.86	21.53	21.55	1,130,113	-0.05(-0.21%)
Jan 26, 2006	21.69	21.86	21.51	21.59	1,353,888	-0.10(-0.44%)
Jan 25, 2006	22.29	22.34	21.53	21.69	2,428,797	-0.60(-2.71%)
Jan 24, 2006	21.94	22.32	21.91	22.29	1,989,528	+0.36(+1.62%)
Jan 23, 2006	21.94	22.09	21.84	21.94	781,142	-0.06(-0.28%)
Jan 20, 2006	22.18	22.28	21.94	22.00	1,129,127	-0.25(-1.12%)
Jan 19, 2006	22.31	22.37	22.18	22.25	1,072,937	-0.06(-0.27%)
Jan 18, 2006	22.32	22.40	22.19	22.31	1,483,421	-0.05(-0.23%)
Jan 17, 2006	22.21	22.43	22.17	22.36	1,559,328	+0.11(+0.50%)
Jan 13, 2006	22.13	22.27	22.06	22.25	1,069,980	+0.11(+0.50%)
Jan 12, 2006	22.04	22.32	21.97	22.13	2,049,661	+0.03(+0.14%)
Jan 11, 2006	22.11	22.15	21.95	22.10	1,158,504	+0.00(+0.02%)
Jan 10, 2006	22.01	22.10	21.92	22.10	886,031	-0.05(-0.21%)
Jan 09, 2006	22.12	22.16	21.92	22.14	1,080,823	-0.02(-0.09%)
Jan 06, 2006	22.06	22.17	21.94	22.16	803,027	+0.23(+1.06%)
Jan 05, 2006	22.02	22.16	21.89	21.93	756,103	-0.19(-0.85%)
Jan 04, 2006	22.14	22.17	21.74	22.12	1,573,523	-0.06(-0.25%)

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.