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 (%)
Feb 28, 2003	21.05	21.10	20.93	21.02	1,157,128	+0.05(+0.22%)
Feb 27, 2003	20.99	21.18	20.88	20.97	1,367,695	+0.05(+0.24%)
Feb 26, 2003	21.37	21.37	20.83	20.92	1,475,147	-0.45(-2.11%)
Feb 25, 2003	21.10	21.48	20.91	21.37	1,969,622	+0.27(+1.27%)
Feb 24, 2003	21.35	21.40	21.10	21.10	998,021	-0.18(-0.83%)
Feb 21, 2003	21.40	21.68	21.28	21.28	1,104,290	-0.01(-0.05%)
Feb 20, 2003	21.28	21.61	21.23	21.29	1,591,076	-0.07(-0.31%)
Feb 19, 2003	21.43	21.44	21.24	21.36	2,182,949	+0.19(+0.91%)
Feb 18, 2003	20.99	21.21	20.88	21.17	974,756	+0.27(+1.31%)
Feb 14, 2003	20.55	20.89	20.52	20.89	1,832,794	+0.37(+1.80%)
Feb 13, 2003	20.12	20.68	19.91	20.52	1,965,876	+0.30(+1.48%)
Feb 12, 2003	20.62	20.71	20.07	20.22	2,414,414	-0.33(-1.60%)
Feb 11, 2003	21.16	21.20	20.55	20.55	1,527,788	-0.63(-2.97%)
Feb 10, 2003	21.19	21.25	21.00	21.18	1,311,701	+0.18(+0.87%)
Feb 07, 2003	21.51	21.51	20.97	21.00	1,800,262	-0.28(-1.31%)
Feb 06, 2003	21.21	21.45	21.21	21.28	1,173,690	+0.07(+0.33%)
Feb 05, 2003	21.31	21.50	21.21	21.21	1,420,731	-0.10(-0.45%)
Feb 04, 2003	21.33	21.44	21.20	21.30	1,242,301	-0.25(-1.18%)

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.