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 29, 2021	92.36	92.73	90.60	90.96	1,284,434	-1.82(-1.97%)
Jan 28, 2021	92.58	94.27	92.49	92.78	874,388	+0.30(+0.32%)
Jan 27, 2021	92.97	94.10	92.25	92.48	1,680,769	-1.59(-1.69%)
Jan 26, 2021	94.84	94.93	93.66	94.08	1,274,439	-0.51(-0.53%)
Jan 25, 2021	92.53	95.17	92.53	94.58	879,995	+1.18(+1.26%)
Jan 22, 2021	93.41	93.66	91.80	93.40	1,258,461	-0.47(-0.51%)
Jan 21, 2021	93.49	94.12	93.13	93.88	1,038,859	+0.21(+0.23%)
Jan 20, 2021	92.19	93.81	92.03	93.66	1,340,837	+1.05(+1.13%)
Jan 19, 2021	95.45	95.45	92.45	92.62	1,129,536	-2.02(-2.14%)
Jan 15, 2021	93.61	94.89	92.90	94.64	2,179,923	+1.39(+1.50%)
Jan 14, 2021	93.39	94.04	92.92	93.24	1,232,147	-0.10(-0.11%)
Jan 13, 2021	91.47	93.54	91.17	93.34	1,329,107	+1.97(+2.15%)
Jan 12, 2021	89.87	91.83	88.86	91.37	1,613,977	+0.98(+1.08%)
Jan 11, 2021	90.42	91.12	89.71	90.39	947,559	-0.16(-0.18%)
Jan 08, 2021	91.01	91.36	89.70	90.55	1,123,635	-0.44(-0.48%)
Jan 07, 2021	93.40	93.58	90.90	90.99	1,409,142	-2.27(-2.43%)
Jan 06, 2021	92.72	93.63	92.17	93.26	835,967	+1.64(+1.79%)
Jan 05, 2021	91.81	92.29	90.66	91.62	1,065,201	+0.15(+0.16%)

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.