Indicators

DTE Energy (NY: DTE )

116.35 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.21	22.20	21.85	21.96	1,751,958	-0.24(-1.10%)
Feb 27, 2006	22.09	22.22	21.97	22.21	1,503,735	+0.18(+0.81%)
Feb 24, 2006	21.96	22.03	21.91	22.03	1,322,939	+0.02(+0.09%)
Feb 23, 2006	21.88	22.04	21.77	22.01	1,520,690	+0.08(+0.37%)
Feb 22, 2006	21.78	21.95	21.76	21.93	1,216,473	+0.19(+0.89%)
Feb 21, 2006	21.80	21.99	21.68	21.73	1,662,054	-0.01(-0.05%)
Feb 17, 2006	21.63	21.82	21.55	21.74	1,926,445	+0.11(+0.52%)
Feb 16, 2006	21.30	21.64	21.28	21.63	1,050,071	+0.34(+1.60%)
Feb 15, 2006	21.38	21.48	21.23	21.29	1,512,607	-0.11(-0.50%)
Feb 14, 2006	21.42	21.43	21.20	21.40	1,299,477	-0.02(-0.09%)
Feb 13, 2006	21.30	21.44	21.26	21.42	888,597	+0.09(+0.43%)
Feb 10, 2006	21.29	21.41	21.28	21.33	1,809,529	+0.03(+0.14%)
Feb 09, 2006	21.31	21.48	21.28	21.30	1,365,132	-0.03(-0.12%)
Feb 08, 2006	21.35	21.38	21.20	21.32	2,250,772	-0.03(-0.14%)
Feb 07, 2006	21.28	21.38	21.22	21.35	1,471,598	+0.04(+0.17%)
Feb 06, 2006	20.85	21.32	20.83	21.32	1,970,411	+0.44(+2.09%)
Feb 03, 2006	21.05	21.15	20.88	20.88	1,326,685	-0.29(-1.37%)
Feb 02, 2006	21.40	21.45	21.06	21.17	1,633,860	-0.30(-1.39%)

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.