Indicators

DTE Energy (NY: DTE )

112.72 +0.23 (+0.20%)

Streaming Delayed Price Updated: 11:32 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	110.07	111.30	109.02	111.29	1,221,886	+1.95(+1.78%)
Jan 30, 2023	108.41	110.22	108.20	109.33	929,272	+0.71(+0.65%)
Jan 27, 2023	108.20	109.03	107.56	108.63	931,832	+0.23(+0.21%)
Jan 26, 2023	108.03	108.81	107.59	108.40	756,444	-0.06(-0.05%)
Jan 25, 2023	107.91	108.48	107.40	108.45	924,644	-0.02(-0.02%)
Jan 24, 2023	109.33	109.33	107.39	108.47	777,931	-0.33(-0.30%)
Jan 23, 2023	109.08	109.83	108.17	108.80	1,079,432	-0.19(-0.18%)
Jan 20, 2023	107.55	109.08	105.62	108.99	1,662,417	+1.35(+1.25%)
Jan 19, 2023	108.91	108.96	107.36	107.64	861,368	-1.28(-1.18%)
Jan 18, 2023	112.64	112.64	108.80	108.92	1,373,133	-3.26(-2.91%)
Jan 17, 2023	113.05	113.70	111.86	112.19	1,246,902	-0.59(-0.53%)
Jan 13, 2023	113.54	113.74	112.01	112.78	910,469	-1.40(-1.22%)
Jan 12, 2023	115.67	115.95	113.90	114.17	990,795	-1.27(-1.10%)
Jan 11, 2023	114.60	116.02	114.60	115.45	700,006	+0.67(+0.58%)
Jan 10, 2023	114.85	114.94	113.82	114.78	691,935	-0.42(-0.37%)
Jan 09, 2023	113.96	115.92	113.96	115.20	940,938	+0.98(+0.85%)
Jan 06, 2023	112.61	114.60	112.03	114.22	854,800	+2.73(+2.45%)
Jan 05, 2023	113.55	114.19	111.32	111.49	877,274	-2.85(-2.49%)
Jan 04, 2023	113.23	115.13	113.08	114.34	1,015,423	+1.62(+1.44%)

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.