Indicators

DTE Energy (NY: DTE )

125.09 +1.56 (+1.26%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	111.70	111.72	110.43	111.01	1,566,148	-0.24(-0.22%)
Jun 27, 2024	110.55	111.42	110.14	111.25	669,367	+0.80(+0.72%)
Jun 26, 2024	109.37	110.81	108.95	110.45	957,157	+0.43(+0.39%)
Jun 25, 2024	112.14	112.57	109.95	110.02	1,207,962	-2.78(-2.46%)
Jun 24, 2024	110.96	113.17	110.84	112.80	839,711	+1.89(+1.70%)
Jun 21, 2024	111.63	112.45	110.76	110.91	1,889,608	-0.21(-0.19%)
Jun 20, 2024	110.60	111.84	110.13	111.12	902,048	+0.55(+0.50%)
Jun 18, 2024	110.40	110.79	109.57	110.57	946,019	-0.19(-0.17%)
Jun 17, 2024	110.32	111.47	109.83	110.76	1,178,424	-0.36(-0.32%)
Jun 14, 2024	111.02	111.92	110.66	111.12	773,364	-0.40(-0.36%)
Jun 13, 2024	111.49	112.17	110.43	111.52	1,535,165	-0.09(-0.08%)
Jun 12, 2024	114.15	114.25	111.30	111.61	1,008,534	-1.10(-0.98%)
Jun 11, 2024	110.67	112.82	110.35	112.70	1,403,092	+1.09(+0.98%)
Jun 10, 2024	111.18	112.37	110.82	111.61	1,103,680	+0.31(+0.28%)
Jun 07, 2024	111.13	112.12	111.06	111.31	754,845	-1.20(-1.07%)
Jun 06, 2024	113.02	113.84	112.40	112.51	752,890	-0.99(-0.87%)
Jun 05, 2024	114.89	115.22	113.35	113.50	830,031	-1.97(-1.71%)
Jun 04, 2024	114.87	115.80	114.09	115.47	760,652	+0.29(+0.25%)

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.