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 30, 2007	25.82	25.91	25.66	25.66	1,831,209	-0.20(-0.76%)
Apr 27, 2007	26.02	26.07	25.80	25.86	2,183,315	-0.24(-0.93%)
Apr 26, 2007	26.09	26.28	26.09	26.10	3,028,781	+0.01(+0.04%)
Apr 25, 2007	25.69	26.14	25.65	26.09	3,687,458	+0.67(+2.63%)
Apr 24, 2007	25.23	25.46	25.13	25.42	1,706,802	+0.15(+0.58%)
Apr 23, 2007	25.13	25.37	25.13	25.27	1,519,298	+0.07(+0.28%)
Apr 20, 2007	24.90	25.22	24.74	25.20	2,703,439	+0.49(+1.97%)
Apr 19, 2007	25.14	25.26	24.70	24.72	1,633,854	-0.18(-0.73%)
Apr 18, 2007	24.85	25.02	24.79	24.90	1,250,774	-0.08(-0.30%)
Apr 17, 2007	25.14	25.14	24.73	24.97	1,353,494	+0.13(+0.51%)
Apr 16, 2007	24.72	24.86	24.61	24.85	1,849,348	+0.15(+0.60%)
Apr 13, 2007	24.90	24.91	24.66	24.70	2,254,099	-0.15(-0.61%)
Apr 12, 2007	24.71	24.87	24.67	24.85	1,753,135	+0.11(+0.43%)
Apr 11, 2007	24.76	24.87	24.66	24.75	1,755,698	-0.07(-0.27%)
Apr 10, 2007	24.56	24.82	24.54	24.81	1,004,720	+0.18(+0.72%)
Apr 09, 2007	24.55	24.68	24.55	24.64	874,990	+0.08(+0.33%)
Apr 05, 2007	24.46	24.66	24.43	24.55	1,290,009	+0.03(+0.12%)
Apr 04, 2007	24.73	24.78	24.47	24.52	2,464,517	-0.15(-0.60%)
Apr 03, 2007	24.73	24.82	24.58	24.67	1,906,327	-0.05(-0.18%)

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.