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 28, 2017	70.98	71.03	70.49	70.71	1,242,722	-0.32(-0.46%)
Apr 27, 2017	70.77	71.54	70.55	71.03	1,968,397	+0.43(+0.60%)
Apr 26, 2017	70.34	71.10	70.32	70.61	1,812,788	+0.11(+0.15%)
Apr 25, 2017	70.36	70.67	70.19	70.50	1,291,151	-0.11(-0.16%)
Apr 24, 2017	70.41	70.63	70.03	70.62	1,440,329	+0.34(+0.48%)
Apr 21, 2017	69.91	70.59	69.91	70.28	2,425,692	+0.34(+0.49%)
Apr 20, 2017	70.20	70.12	69.45	69.93	1,337,962	-0.27(-0.39%)
Apr 19, 2017	70.62	70.67	69.91	70.20	786,826	-0.39(-0.56%)
Apr 18, 2017	70.58	70.88	70.38	70.60	974,364	-0.01(-0.02%)
Apr 17, 2017	70.05	70.66	70.05	70.61	1,393,560	+0.63(+0.90%)
Apr 13, 2017	70.26	70.38	69.56	69.98	1,222,656	-0.30(-0.43%)
Apr 12, 2017	69.83	70.37	69.49	70.28	1,397,914	+0.56(+0.80%)
Apr 11, 2017	69.77	69.93	69.33	69.72	1,118,383	-0.05(-0.07%)
Apr 10, 2017	69.53	69.93	69.18	69.77	1,344,990	+0.16(+0.22%)
Apr 07, 2017	69.76	70.05	69.51	69.62	1,168,578	+0.00(+0.00%)
Apr 06, 2017	69.49	69.76	69.21	69.62	1,143,110	-0.11(-0.16%)
Apr 05, 2017	69.06	69.80	68.88	69.72	1,636,099	+0.60(+0.87%)
Apr 04, 2017	68.83	69.41	68.52	69.12	1,106,095	+0.39(+0.57%)

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.