Indicators

DTE Energy (NY: DTE )

112.75 +0.84 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	111.92	113.54	111.51	112.93	1,768,846	-0.33(-0.29%)
Feb 25, 2022	110.81	113.30	111.31	113.26	1,497,097	+3.91(+3.58%)
Feb 24, 2022	108.22	109.78	106.72	109.35	1,991,976	+0.45(+0.41%)
Feb 23, 2022	109.95	110.51	108.72	108.91	1,064,834	-0.99(-0.90%)
Feb 22, 2022	111.19	111.54	109.44	109.90	1,052,021	-0.95(-0.86%)
Feb 18, 2022				110.85	0	+0.74(+0.67%)
Feb 17, 2022	107.81	110.64	107.44	110.11	1,960,649	+1.91(+1.77%)
Feb 16, 2022	107.97	108.77	106.88	108.19	1,702,732	+0.17(+0.15%)
Feb 15, 2022	109.97	110.50	107.59	108.02	1,719,531	+0.24(+0.22%)
Feb 14, 2022	108.46	109.33	107.38	107.78	1,765,886	-0.10(-0.09%)
Feb 11, 2022	108.15	109.59	107.73	107.89	884,243	+0.26(+0.24%)
Feb 10, 2022	110.48	111.41	107.33	107.62	2,011,631	-4.31(-3.85%)
Feb 09, 2022	112.03	112.56	111.53	111.93	938,254	+0.55(+0.49%)
Feb 08, 2022	111.83	112.11	110.94	111.39	664,630	+0.31(+0.28%)
Feb 07, 2022	111.44	111.44	110.01	111.08	1,051,871	-0.37(-0.33%)
Feb 04, 2022	110.91	111.92	110.52	111.45	1,021,827	-0.06(-0.05%)
Feb 03, 2022	111.75			111.51	938,661	-0.16(-0.14%)
Feb 02, 2022	109.70	112.14	109.42	111.67	1,081,978	+1.62(+1.48%)

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.