Indicators

DTE Energy (NY: DTE )

116.78 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	92.42	93.29	92.30	92.84	1,538,562	+0.23(+0.25%)
Jun 27, 2019	92.74	93.03	92.18	92.61	816,180	+0.07(+0.07%)
Jun 26, 2019	94.30	94.62	92.51	92.54	922,206	-2.00(-2.11%)
Jun 25, 2019	95.70	95.74	94.30	94.54	1,199,358	-0.99(-1.04%)
Jun 24, 2019	95.55	95.60	94.90	95.53	1,059,682	+0.35(+0.37%)
Jun 21, 2019	95.23	95.44	94.08	95.19	1,958,258	-0.05(-0.05%)
Jun 20, 2019	94.82	95.40	94.33	95.24	807,106	+0.52(+0.54%)
Jun 19, 2019	93.20	95.04	93.17	94.72	1,000,085	+1.09(+1.16%)
Jun 18, 2019	94.38	94.61	93.02	93.63	1,846,447	-0.56(-0.59%)
Jun 17, 2019	94.17	94.58	93.36	94.19	1,503,343	+0.15(+0.15%)
Jun 14, 2019	93.23	94.30	93.01	94.05	998,344	+1.17(+1.26%)
Jun 13, 2019	93.23	93.43	92.47	92.87	1,246,324	-0.20(-0.22%)
Jun 12, 2019	92.38	93.29	92.36	93.08	680,776	+1.10(+1.20%)
Jun 11, 2019	92.25	92.66	91.48	91.97	837,949	-0.44(-0.48%)
Jun 10, 2019	92.72	92.73	91.79	92.41	833,868	-0.25(-0.27%)
Jun 07, 2019	93.82	94.58	92.54	92.66	882,501	-0.71(-0.76%)
Jun 06, 2019	93.25	93.67	92.79	93.38	955,172	+0.32(+0.34%)
Jun 05, 2019	91.53	93.47	91.17	93.06	1,119,355	+1.97(+2.17%)
Jun 04, 2019	91.21	91.30	89.30	91.09	1,073,362	-0.32(-0.35%)

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.