Indicators

DTE Energy (NY: DTE )

115.31 -0.18 (-0.16%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.51	23.64	23.33	23.52	1,895,688	+0.03(+0.13%)
Jan 30, 2007	23.50	23.55	23.42	23.49	1,799,868	+0.06(+0.24%)
Jan 29, 2007	23.38	23.58	23.35	23.43	2,022,264	+0.08(+0.35%)
Jan 26, 2007	23.45	23.50	23.28	23.35	2,026,010	-0.03(-0.13%)
Jan 25, 2007	23.60	23.61	23.36	23.38	1,455,431	-0.22(-0.92%)
Jan 24, 2007	23.21	23.69	23.21	23.60	2,461,732	+0.32(+1.37%)
Jan 23, 2007	23.28	23.39	23.23	23.28	1,775,420	+0.00(+0.00%)
Jan 22, 2007	23.31	23.33	23.19	23.28	1,250,385	-0.08(-0.33%)
Jan 19, 2007	23.38	23.43	23.20	23.36	1,337,135	-0.01(-0.02%)
Jan 18, 2007	23.52	23.55	23.34	23.36	1,363,160	-0.16(-0.67%)
Jan 17, 2007	23.58	23.58	23.31	23.52	1,392,340	+0.04(+0.17%)
Jan 16, 2007	23.23	23.64	22.90	23.48	1,739,143	+0.17(+0.74%)
Jan 12, 2007	23.65	23.80	23.28	23.31	2,707,196	-0.42(-1.77%)
Jan 11, 2007	23.98	24.02	23.66	23.73	2,365,716	-0.20(-0.83%)
Jan 10, 2007	23.98	24.01	23.77	23.92	1,483,427	-0.04(-0.17%)
Jan 09, 2007	24.08	24.12	23.89	23.97	1,961,342	-0.11(-0.46%)
Jan 08, 2007	24.10	24.24	23.96	24.08	1,249,596	-0.10(-0.42%)
Jan 05, 2007	24.68	24.70	24.02	24.18	2,169,936	-0.56(-2.26%)
Jan 04, 2007	24.86	25.01	24.71	24.74	1,145,890	-0.22(-0.87%)

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.