Indicators

DTE Energy (NY: DTE )

109.88 -1.27 (-1.14%)

Streaming Delayed Price Updated: 12:14 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	110.88	111.92		111.85	1,203,086	+0.18(+0.16%)
Jan 28, 2022	110.90	111.62	110.16	111.67	946,930	+0.40(+0.36%)
Jan 27, 2022	110.53	112.32	110.33	111.28	1,478,727	+1.51(+1.38%)
Jan 26, 2022	109.15	110.78	108.72	109.76	1,508,138	+0.51(+0.47%)
Jan 25, 2022	107.23	109.94	107.23	109.25	1,561,329	+0.70(+0.64%)
Jan 24, 2022	109.59	110.39	105.71	108.55	1,321,141	-1.47(-1.33%)
Jan 21, 2022	110.48	111.53	109.88	110.02	803,757	+0.09(+0.08%)
Jan 20, 2022	110.50	111.67	109.68	109.93	769,123	-0.29(-0.26%)
Jan 19, 2022	110.11	111.07	109.49	110.22	585,267	+0.27(+0.25%)
Jan 18, 2022	110.19	110.65	108.80	109.95	934,751	-0.93(-0.84%)
Jan 14, 2022				110.88	0	-0.42(-0.38%)
Jan 13, 2022	111.03	112.38	110.65	111.29	654,738	+0.58(+0.52%)
Jan 12, 2022	110.16	110.95	109.28	110.72	1,342,347	+0.40(+0.36%)
Jan 11, 2022	111.87	111.92	109.49	110.32	1,028,010	-1.27(-1.14%)
Jan 10, 2022	111.40	111.64	109.91	111.59	1,013,861	+0.43(+0.38%)
Jan 07, 2022	110.28	111.96	109.34	111.16	1,101,554	+0.11(+0.10%)
Jan 06, 2022	111.78	112.15	110.56	111.05	941,715	+0.30(+0.27%)
Jan 05, 2022	110.88	112.04	110.73	110.75	748,489	-0.12(-0.11%)
Jan 04, 2022	111.01	112.22	110.79	110.88	820,461	+0.19(+0.17%)

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.