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 (%)
Sep 29, 2023	97.86	98.48	96.60	97.46	1,292,168	+0.64(+0.66%)
Sep 28, 2023	99.25	99.30	96.77	96.82	1,772,020	-1.88(-1.90%)
Sep 27, 2023	99.97	100.31	98.16	98.70	1,185,805	-1.59(-1.59%)
Sep 26, 2023	103.37	103.39	100.21	100.29	1,709,349	-3.44(-3.31%)
Sep 25, 2023	103.48	103.95	103.03	103.72	1,086,474	-0.54(-0.52%)
Sep 22, 2023	103.72	104.58	103.42	104.27	2,019,260	+0.12(+0.11%)
Sep 21, 2023	104.57	105.38	103.73	104.15	1,591,232	-0.58(-0.55%)
Sep 20, 2023	104.75	105.89	104.04	104.73	821,716	+0.29(+0.28%)
Sep 19, 2023	105.04	105.66	104.39	104.43	1,230,293	-0.61(-0.58%)
Sep 18, 2023	104.83	105.38	104.20	105.04	1,480,563	+0.22(+0.21%)
Sep 15, 2023	104.38	105.38	104.30	104.83	3,121,896	+0.98(+0.94%)
Sep 14, 2023	103.75	104.25	103.34	103.85	1,766,068	+0.67(+0.65%)
Sep 13, 2023	101.27	103.30	100.79	103.18	1,749,979	+2.07(+2.05%)
Sep 12, 2023	100.26	101.39	99.84	101.11	1,254,580	+0.88(+0.87%)
Sep 11, 2023	99.67	100.66	99.67	100.23	1,812,772	+0.35(+0.35%)
Sep 08, 2023	99.53	100.00	99.26	99.88	1,112,996	+0.44(+0.44%)
Sep 07, 2023	98.82	99.89	98.71	99.44	1,007,539	+1.28(+1.31%)
Sep 06, 2023	98.07	98.53	97.68	98.16	1,237,046	+0.14(+0.14%)
Sep 05, 2023	99.26	99.38	97.36	98.02	1,425,500	-1.39(-1.40%)

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.