Indicators

DTE Energy (NY: DTE )

109.52 -1.62 (-1.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	121.88	123.43	121.88	122.77	800,984	+1.03(+0.84%)
Jul 28, 2022	119.65	122.19	118.09	121.75	1,366,522	+2.42(+2.03%)
Jul 27, 2022	118.46	119.59	117.87	119.32	750,618	+0.37(+0.31%)
Jul 26, 2022	117.52	119.47	117.51	118.96	584,782	+1.26(+1.07%)
Jul 25, 2022	116.61	117.84	116.19	117.69	634,536	+1.09(+0.94%)
Jul 22, 2022	115.29	116.64	114.95	116.60	698,512	+2.10(+1.83%)
Jul 21, 2022	114.06	114.54	113.23	114.50	1,112,929	+0.06(+0.05%)
Jul 20, 2022	116.90	116.90	114.17	114.44	1,301,777	-2.48(-2.12%)
Jul 19, 2022	117.13	117.71	116.53	116.92	581,765	+0.40(+0.34%)
Jul 18, 2022	117.64	117.80	116.34	116.53	648,360	-1.42(-1.21%)
Jul 15, 2022	118.33	118.35	116.23	117.95	922,832	+0.63(+0.54%)
Jul 14, 2022	115.39	117.51	115.38	117.32	840,434	+0.00(+0.00%)
Jul 13, 2022	117.19	118.51	116.65	117.32	704,597	-0.66(-0.56%)
Jul 12, 2022	118.10	119.92	117.66	117.98	847,895	-0.74(-0.63%)
Jul 11, 2022	116.66	118.72	116.57	118.72	670,705	+1.08(+0.92%)
Jul 08, 2022	118.17	118.28	117.08	117.64	617,739	-0.46(-0.39%)
Jul 07, 2022	119.16	119.73	117.66	118.10	962,565	-0.77(-0.65%)
Jul 06, 2022	117.56	119.36	116.83	118.87	971,972	+1.86(+1.59%)
Jul 05, 2022	121.27	121.27	115.42	117.02	878,570	-4.68(-3.85%)

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.