Indicators

DTE Energy (NY: DTE )

116.60 -0.18 (-0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	76.42	77.48	76.42	77.43	1,394,944	+1.22(+1.60%)
Sep 27, 2018	75.67	76.62	75.50	76.21	1,027,752	+0.65(+0.86%)
Sep 26, 2018	76.51	76.59	75.52	75.56	1,763,782	-0.71(-0.93%)
Sep 25, 2018	76.86	76.86	75.85	76.27	1,346,813	-0.72(-0.94%)
Sep 24, 2018	77.54	77.66	76.92	76.99	1,322,343	-0.40(-0.51%)
Sep 21, 2018	77.25	78.02	76.96	77.39	4,354,798	-0.08(-0.10%)
Sep 20, 2018	77.44	77.52	76.69	77.47	1,505,050	+0.06(+0.08%)
Sep 19, 2018	79.90	79.90	77.12	77.41	2,076,256	-2.43(-3.04%)
Sep 18, 2018	79.52	79.95	79.11	79.83	1,478,076	+0.12(+0.15%)
Sep 17, 2018	79.78	80.00	79.16	79.71	1,391,838	+0.03(+0.04%)
Sep 14, 2018	79.86	80.02	78.87	79.68	1,112,094	-0.41(-0.51%)
Sep 13, 2018	79.69	80.11	79.02	80.09	1,111,312	+0.52(+0.65%)
Sep 12, 2018	79.58	80.06	79.39	79.57	1,004,509	-0.14(-0.18%)
Sep 11, 2018	79.95	80.26	79.54	79.71	979,631	-0.13(-0.16%)
Sep 10, 2018	79.76	80.28	79.55	79.84	1,292,269	+0.31(+0.39%)
Sep 07, 2018	79.66	80.08	79.18	79.53	1,727,557	-0.73(-0.91%)
Sep 06, 2018	79.73	80.48	79.38	80.26	1,563,688	+0.51(+0.64%)
Sep 05, 2018	78.77	79.78	78.64	79.75	1,394,348	+1.13(+1.43%)

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.