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 (%)
Jul 31, 2023	110.92	111.84	110.57	111.21	1,224,935	+0.71(+0.64%)
Jul 28, 2023	112.29	112.70	109.98	110.50	839,539	-0.75(-0.67%)
Jul 27, 2023	112.73	113.57	110.89	111.25	1,401,363	-1.49(-1.32%)
Jul 26, 2023	112.37	113.54	111.92	112.73	1,039,218	+0.42(+0.37%)
Jul 25, 2023	111.92	112.80	111.62	112.31	789,503	+0.42(+0.37%)
Jul 24, 2023	112.09	112.34	111.21	111.90	852,847	-0.11(-0.10%)
Jul 21, 2023	110.43	112.30	109.96	112.00	1,112,981	+1.94(+1.76%)
Jul 20, 2023	108.68	110.19	107.59	110.07	799,396	+1.84(+1.70%)
Jul 19, 2023	106.71	108.27	106.71	108.23	1,043,932	+1.88(+1.76%)
Jul 18, 2023	107.46	108.75	105.72	106.35	917,171	-1.31(-1.22%)
Jul 17, 2023	109.88	109.88	107.64	107.66	854,918	-2.23(-2.03%)
Jul 14, 2023	110.07	110.34	109.39	109.89	882,855	-0.47(-0.42%)
Jul 13, 2023	109.81	110.37	109.36	110.36	933,600	+0.60(+0.55%)
Jul 12, 2023	108.40	110.10	108.37	109.76	1,210,118	+1.91(+1.77%)
Jul 11, 2023	106.70	107.98	106.31	107.85	787,673	+1.31(+1.23%)
Jul 10, 2023	106.69	107.07	105.32	106.54	1,014,107	-0.48(-0.44%)
Jul 07, 2023	107.16	107.97	106.81	107.01	1,204,580	-1.15(-1.06%)
Jul 06, 2023	108.87	108.88	107.93	108.16	1,267,610	-1.29(-1.18%)
Jul 05, 2023	107.93	110.02	107.88	109.45	1,362,464	+1.22(+1.12%)

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.