Indicators

DTE Energy (NY: DTE )

116.33 +1.60 (+1.39%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	91.44	91.88	90.97	91.37	934,025	-0.02(-0.02%)
Nov 27, 2019	90.88	91.46	90.53	91.40	1,211,184	+0.53(+0.58%)
Nov 26, 2019	90.73	91.10	90.43	90.87	2,450,492	+0.12(+0.14%)
Nov 25, 2019	90.53	90.93	90.10	90.75	2,983,855	+0.47(+0.52%)
Nov 22, 2019	90.23	90.78	89.61	90.28	1,107,950	+0.05(+0.06%)
Nov 21, 2019	90.63	90.87	89.94	90.23	1,330,939	-0.53(-0.59%)
Nov 20, 2019	90.52	90.93	90.23	90.76	1,008,508	+0.34(+0.38%)
Nov 19, 2019	90.10	90.58	89.44	90.42	1,526,446	+0.10(+0.11%)
Nov 18, 2019	90.69	91.37	90.11	90.32	2,033,733	-0.25(-0.27%)
Nov 15, 2019	90.39	90.62	89.99	90.57	1,448,827	+0.10(+0.11%)
Nov 14, 2019	89.82	90.64	89.68	90.48	1,693,035	+0.80(+0.89%)
Nov 13, 2019	88.23	89.97	88.23	89.68	1,547,271	+1.50(+1.70%)
Nov 12, 2019	88.28	88.49	87.82	88.18	1,657,184	-0.10(-0.12%)
Nov 11, 2019	88.24	88.65	87.99	88.28	1,474,779	+0.16(+0.18%)
Nov 08, 2019	88.80	89.81	87.88	88.12	1,942,434	-0.94(-1.06%)
Nov 07, 2019	90.20	90.48	88.49	89.06	2,040,266	-1.55(-1.71%)
Nov 06, 2019	90.61	91.32	90.42	90.61	1,372,837	+0.14(+0.15%)
Nov 05, 2019	91.13	91.51	90.45	90.48	1,938,305	-0.99(-1.08%)
Nov 04, 2019	92.68	93.25	91.29	91.46	2,128,403	-1.42(-1.53%)

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.