Indicators

DTE Energy (NY: DTE )

116.60 -0.18 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	87.57	88.43	87.22	88.37	1,494,981	+0.86(+0.98%)
Feb 27, 2019	87.21	87.63	86.90	87.51	1,032,319	+0.04(+0.05%)
Feb 26, 2019	88.09	88.09	87.08	87.47	1,402,722	-0.37(-0.42%)
Feb 25, 2019	88.51	88.57	87.40	87.84	2,072,296	-0.64(-0.73%)
Feb 22, 2019	87.97	88.54	87.25	88.48	1,204,138	+0.70(+0.80%)
Feb 21, 2019	86.71	87.96	86.42	87.78	2,115,577	+0.69(+0.80%)
Feb 20, 2019	86.02	87.14	85.67	87.09	2,416,652	+0.90(+1.05%)
Feb 19, 2019	85.67	86.23	85.24	86.19	1,395,584	+0.50(+0.58%)
Feb 15, 2019	85.61	85.87	85.22	85.69	1,248,881	+0.43(+0.50%)
Feb 14, 2019	85.36	85.78	84.97	85.26	1,161,055	-0.10(-0.12%)
Feb 13, 2019	85.47	85.53	84.95	85.36	1,537,413	-0.10(-0.12%)
Feb 12, 2019	85.19	85.71	84.52	85.46	1,690,061	+0.32(+0.38%)
Feb 11, 2019	84.79	85.43	84.74	85.14	1,164,572	+0.34(+0.40%)
Feb 08, 2019	84.47	85.00	84.09	84.79	1,654,222	+0.19(+0.22%)
Feb 07, 2019	80.72	84.67	80.72	84.61	1,824,769	+0.87(+1.04%)
Feb 06, 2019	83.89	83.92	83.19	83.74	1,504,866	-0.16(-0.19%)
Feb 05, 2019	83.89	84.01	83.21	83.89	1,290,106	-0.06(-0.08%)
Feb 04, 2019	83.22	83.98	82.20	83.96	1,737,958	+0.02(+0.03%)

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.