Indicators

DTE Energy (NY: DTE )

109.52 -1.62 (-1.46%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	111.34	111.70	109.43	109.52	1,247,739	-1.62(-1.46%)
Apr 25, 2024	110.80	111.87	109.89	111.14	1,408,506	-0.41(-0.37%)
Apr 24, 2024	109.09	111.80	108.62	111.55	1,473,769	+1.43(+1.30%)
Apr 23, 2024	109.74	111.15	109.53	110.12	950,366	+0.00(+0.00%)
Apr 22, 2024	108.29	110.59	107.88	110.12	1,128,864	+1.55(+1.43%)
Apr 19, 2024	107.09	108.75	106.80	108.57	999,437	+2.09(+1.96%)
Apr 18, 2024	105.67	107.01	105.04	106.48	1,168,757	+1.21(+1.15%)
Apr 17, 2024	104.04	105.66	103.33	105.27	1,529,225	+2.07(+2.01%)
Apr 16, 2024	105.27	105.27	103.06	103.20	1,299,008	-2.32(-2.20%)
Apr 15, 2024	106.61	107.06	104.70	105.52	1,331,823	-0.73(-0.69%)
Apr 12, 2024	106.63	107.16	105.39	106.25	1,506,294	+0.12(+0.11%)
Apr 11, 2024	107.28	107.33	105.42	106.13	1,014,903	-0.51(-0.48%)
Apr 10, 2024	108.25	108.25	105.79	106.64	1,444,238	-3.23(-2.94%)
Apr 09, 2024	110.50	110.62	109.26	109.87	1,068,931	+0.37(+0.34%)
Apr 08, 2024	109.38	110.26	108.85	109.50	1,163,565	+0.40(+0.37%)
Apr 05, 2024	108.77	109.74	108.35	109.10	1,106,082	-0.46(-0.42%)
Apr 04, 2024	111.00	111.22	108.82	109.56	1,210,579	-0.70(-0.63%)
Apr 03, 2024	111.30	111.41	110.03	110.26	1,256,943	-0.83(-0.75%)
Apr 02, 2024	110.95	112.50	110.53	111.09	1,268,945	+0.36(+0.33%)

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.