Indicators

DTE Energy (NY: DTE )

115.49 -0.84 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	97.66	98.07	95.26	95.55	3,121,322	-2.07(-2.12%)
Nov 27, 2020	100.52	100.58	97.42	97.61	693,795	-2.82(-2.81%)
Nov 25, 2020	99.81	100.50	98.67	100.43	1,829,361	+0.40(+0.40%)
Nov 24, 2020	99.97	100.19	99.38	100.03	1,887,140	+0.99(+1.00%)
Nov 23, 2020	98.89	99.47	98.62	99.04	1,684,631	+0.42(+0.42%)
Nov 20, 2020	98.85	99.24	98.23	98.62	2,317,349	+0.15(+0.15%)
Nov 19, 2020	99.11	99.53	97.36	98.47	2,776,552	-0.41(-0.41%)
Nov 18, 2020	101.26	101.26	98.83	98.88	1,485,780	-2.01(-1.99%)
Nov 17, 2020	101.70	102.98	100.83	100.89	1,753,773	-1.79(-1.75%)
Nov 16, 2020	101.01	102.74	100.78	102.68	2,566,962	+3.42(+3.44%)
Nov 13, 2020	98.04	99.84	97.89	99.26	1,564,563	+1.67(+1.71%)
Nov 12, 2020	98.57	98.57	95.64	97.59	2,293,486	-1.18(-1.20%)
Nov 11, 2020	100.70	100.70	98.45	98.77	1,990,004	-1.47(-1.47%)
Nov 10, 2020	98.08	100.72	97.93	100.25	1,450,314	+2.42(+2.48%)
Nov 09, 2020	97.95	99.87	97.18	97.82	1,620,268	+3.76(+4.00%)
Nov 06, 2020	95.11	95.28	93.28	94.06	1,631,190	-0.96(-1.01%)
Nov 05, 2020	95.88	97.61	94.96	95.03	948,828	-0.03(-0.03%)
Nov 04, 2020	95.74	98.02	94.58	95.06	1,224,109	-0.98(-1.02%)
Nov 03, 2020	96.77	97.31	95.30	96.04	1,032,618	+0.58(+0.60%)

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.