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 (%)
Apr 28, 2023	108.40	109.13	106.37	107.46	1,138,566	-0.99(-0.92%)
Apr 27, 2023	107.50	110.91	107.50	108.45	1,178,453	+0.46(+0.43%)
Apr 26, 2023	109.05	110.03	107.94	107.99	1,089,315	-1.76(-1.60%)
Apr 25, 2023	109.31	110.54	108.93	109.75	828,298	+0.45(+0.41%)
Apr 24, 2023	108.71	109.42	107.98	109.30	616,620	+0.62(+0.57%)
Apr 21, 2023	109.27	109.29	107.95	108.68	559,245	+0.31(+0.28%)
Apr 20, 2023	108.02	108.55	107.30	108.38	1,128,955	+0.53(+0.50%)
Apr 19, 2023	107.67	108.51	107.22	107.84	864,413	+0.74(+0.69%)
Apr 18, 2023	107.49	107.81	106.68	107.10	1,172,723	-0.63(-0.59%)
Apr 17, 2023	108.30	108.83	106.85	107.73	1,069,305	-0.27(-0.25%)
Apr 14, 2023	107.49	108.36	107.09	108.00	1,483,499	-0.19(-0.18%)
Apr 13, 2023	108.15	108.84	106.37	108.19	1,573,296	-0.52(-0.47%)
Apr 12, 2023	109.01	109.58	108.24	108.71	1,568,541	-0.18(-0.17%)
Apr 11, 2023	108.63	109.29	108.14	108.89	1,043,360	+0.31(+0.28%)
Apr 10, 2023	108.16	108.83	107.28	108.59	1,233,298	-0.25(-0.23%)
Apr 06, 2023	107.80	108.99	107.50	108.83	1,834,875	+1.64(+1.53%)
Apr 05, 2023	104.32	107.68	104.32	107.19	1,268,095	+3.27(+3.15%)
Apr 04, 2023	104.24	104.51	103.53	103.92	1,529,755	-0.27(-0.26%)

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.