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 (%)
Apr 29, 2022	126.07	126.42	122.39	122.55	1,440,110	-4.19(-3.31%)
Apr 28, 2022	125.32	127.58	124.85	126.74	1,057,572	+1.08(+0.86%)
Apr 27, 2022	126.37	127.19	124.93	125.67	817,373	-0.14(-0.11%)
Apr 26, 2022	126.30	128.28	125.72	125.81	747,584	-1.10(-0.87%)
Apr 25, 2022	128.28	128.45	125.54	126.91	951,065	-1.04(-0.81%)
Apr 22, 2022	129.10	129.33	127.87	127.95	710,174	-1.37(-1.06%)
Apr 21, 2022	130.03	131.15	129.13	129.32	1,087,844	-0.79(-0.60%)
Apr 20, 2022	129.72	130.73	129.47	130.11	839,528	+1.26(+0.98%)
Apr 19, 2022	128.62	129.06	127.65	128.85	585,908	+0.56(+0.44%)
Apr 18, 2022	128.47	129.09	127.47	128.29	693,562	+0.00(+0.00%)
Apr 14, 2022	127.65	129.08	127.65	128.29	873,766	+0.51(+0.40%)
Apr 13, 2022	129.06	129.23	126.68	127.78	1,148,303	-1.14(-0.89%)
Apr 12, 2022	127.77	129.39	126.80	128.92	988,476	+0.93(+0.72%)
Apr 11, 2022	128.77	129.54	127.28	128.00	975,340	-0.46(-0.36%)
Apr 08, 2022	128.05	128.85	126.71	128.46	1,077,036	+0.95(+0.75%)
Apr 07, 2022	128.50	128.86	126.61	127.50	1,410,712	-1.20(-0.93%)
Apr 06, 2022	126.02	129.05	125.82	128.70	1,650,132	+3.11(+2.47%)
Apr 05, 2022	125.19	127.31	125.16	125.59	937,844	+0.62(+0.49%)
Apr 04, 2022	125.46	125.46	123.36	124.98	762,989	-1.22(-0.97%)

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.