Indicators

DTE Energy (NY: DTE )

115.06 -2.12 (-1.81%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	23.66	23.77	23.35	23.48	4,135,403	-0.17(-0.73%)
Feb 27, 2007	24.34	24.35	23.53	23.66	2,484,199	-0.63(-2.61%)
Feb 26, 2007	24.55	24.70	24.25	24.29	2,143,903	+0.07(+0.29%)
Feb 23, 2007	24.25	24.32	24.16	24.22	1,116,115	-0.00(-0.02%)
Feb 22, 2007	24.31	24.37	24.18	24.22	2,324,698	-0.02(-0.06%)
Feb 21, 2007	24.34	24.36	24.08	24.24	2,543,347	-0.09(-0.35%)
Feb 20, 2007	24.36	24.39	24.28	24.33	1,979,867	-0.02(-0.06%)
Feb 16, 2007	24.27	24.44	24.13	24.34	2,130,102	-0.05(-0.19%)
Feb 15, 2007	24.50	24.56	24.33	24.39	1,709,168	-0.12(-0.50%)
Feb 14, 2007	24.35	24.65	24.35	24.51	3,264,656	+0.16(+0.67%)
Feb 13, 2007	24.07	24.43	23.93	24.35	6,866,019	+0.64(+2.70%)
Feb 12, 2007	23.96	24.02	23.70	23.71	2,193,086	-0.29(-1.23%)
Feb 09, 2007	24.09	24.19	23.90	24.00	2,356,243	-0.05(-0.21%)
Feb 08, 2007	23.89	24.05	23.89	24.05	1,481,844	+0.09(+0.38%)
Feb 07, 2007	23.91	24.02	23.88	23.96	892,143	+0.01(+0.04%)
Feb 06, 2007	23.89	24.06	23.89	23.95	2,397,055	+0.06(+0.25%)
Feb 05, 2007	23.81	23.90	23.68	23.89	2,041,775	+0.08(+0.34%)
Feb 02, 2007	23.69	23.91	23.69	23.81	1,905,933	+0.12(+0.51%)

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.