Indicators

DTE Energy (NY: DTE )

115.49 -0.84 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	79.65	81.01	78.59	80.20	3,051,346	-0.14(-0.18%)
May 28, 2020	80.86	81.07	80.03	80.35	1,465,394	+0.94(+1.18%)
May 27, 2020	80.47	80.85	78.13	79.41	1,668,495	+0.86(+1.09%)
May 26, 2020	78.21	79.61	77.80	78.55	1,448,739	+2.41(+3.16%)
May 22, 2020	75.35	76.19	75.21	76.14	1,078,050	+0.81(+1.07%)
May 21, 2020	76.57	77.23	75.17	75.34	1,604,972	-1.65(-2.14%)
May 20, 2020	77.72	78.18	76.57	76.98	1,877,813	+0.29(+0.38%)
May 19, 2020	76.45	77.65	75.95	76.69	1,883,827	-0.28(-0.37%)
May 18, 2020	75.49	77.69	75.04	76.98	1,833,508	+4.39(+6.05%)
May 15, 2020	72.42	72.63	70.91	72.58	3,702,629	-0.48(-0.66%)
May 14, 2020	70.61	73.14	68.89	73.07	2,013,908	+1.52(+2.13%)
May 13, 2020	73.46	73.46	70.83	71.55	2,509,078	-2.46(-3.32%)
May 12, 2020	73.81	74.33	72.91	74.01	1,891,928	+0.40(+0.54%)
May 11, 2020	74.98	74.98	72.64	73.61	1,404,749	-1.89(-2.50%)
May 08, 2020	74.56	75.82	74.30	75.50	1,366,272	+1.89(+2.57%)
May 07, 2020	75.84	76.76	73.43	73.61	1,797,963	-1.33(-1.78%)
May 06, 2020	76.41	76.60	74.33	74.94	2,322,233	-1.42(-1.86%)
May 05, 2020	75.75	77.07	75.31	76.36	1,819,591	+1.18(+1.57%)
May 04, 2020	74.72	75.26	73.33	75.18	1,249,610	+0.11(+0.15%)

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.