Indicators

DTE Energy (NY: DTE )

116.60 -0.18 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	70.68	70.79	69.66	69.70	3,147,082	-0.86(-1.23%)
Feb 27, 2018	71.94	72.40	70.55	70.56	3,064,799	-1.20(-1.67%)
Feb 26, 2018	72.58	72.66	71.64	71.76	1,336,843	-0.65(-0.90%)
Feb 23, 2018	70.50	72.41	70.45	72.41	1,523,857	+1.96(+2.79%)
Feb 22, 2018			70.19	70.45	1,484,892	-0.03(-0.04%)
Feb 21, 2018	71.37	72.01	70.46	70.47	1,388,299	-0.90(-1.26%)
Feb 20, 2018	72.65	73.10	71.16	71.37	2,022,545	-1.40(-1.92%)
Feb 16, 2018		72.77	72.77	72.77	0	+1.43(+2.01%)
Feb 15, 2018	70.22	71.39	70.13	71.34	1,427,304	+1.33(+1.90%)
Feb 14, 2018	70.25	70.54	69.59	70.01	1,373,843	-0.68(-0.96%)
Feb 13, 2018		70.82		70.69	1,378,111	+0.66(+0.95%)
Feb 12, 2018	70.01	70.24	69.20	70.02	2,274,033	+0.13(+0.19%)
Feb 09, 2018	68.31	70.45	68.23	69.89	2,114,000	+1.78(+2.61%)
Feb 08, 2018	68.50	69.46	68.11	68.12	2,809,830	-0.54(-0.79%)
Feb 07, 2018	68.67	69.54	68.50	68.66	1,657,731	-0.06(-0.09%)
Feb 06, 2018	69.74	69.76	67.54	68.72	4,500,899	-2.11(-2.98%)
Feb 05, 2018	71.25	71.73	70.41	70.83	1,739,011	-0.60(-0.84%)
Feb 02, 2018	71.73	72.00	71.19	71.43	2,905,975	-0.65(-0.90%)

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.