Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DTE Energy (NY: DTE )

116.11 -1.07 (-0.91%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 108.94 109.52 108.67 109.23 698,107 -0.15(-0.14%)
Dec 28, 2023 108.42 109.49 108.42 109.38 523,127 +0.71(+0.66%)
Dec 27, 2023 108.97 109.05 108.28 108.67 699,625 -0.48(-0.44%)
Dec 26, 2023 108.39 109.66 108.39 109.14 527,157 +0.55(+0.50%)
Dec 22, 2023 109.44 110.35 108.53 108.60 958,920 -0.12(-0.11%)
Dec 21, 2023 108.61 109.84 107.96 108.72 906,331 +0.40(+0.37%)
Dec 20, 2023 109.59 110.21 108.30 108.32 1,176,098 -1.44(-1.31%)
Dec 19, 2023 109.01 109.87 108.61 109.76 895,063 +0.96(+0.88%)
Dec 18, 2023 109.20 110.02 108.40 108.80 1,036,389 -0.08(-0.07%)
Dec 15, 2023 109.34 110.31 107.96 108.88 2,715,473 -1.50(-1.36%)
Dec 14, 2023 112.20 112.52 110.10 110.37 1,741,752 -0.87(-0.79%)
Dec 13, 2023 107.99 111.39 107.10 111.25 1,249,891 +3.34(+3.09%)
Dec 12, 2023 108.41 108.41 106.59 107.91 1,234,497 -0.17(-0.15%)
Dec 11, 2023 106.59 108.16 105.86 108.07 1,445,547 +1.45(+1.36%)
Dec 08, 2023 105.51 106.70 104.94 106.62 2,178,893 +1.36(+1.30%)
Dec 07, 2023 105.63 105.99 104.65 105.26 1,427,975 -0.11(-0.10%)
Dec 06, 2023 104.97 105.75 104.69 105.36 1,174,194 +0.66(+0.63%)
Dec 05, 2023 106.50 106.50 104.48 104.71 1,429,342 -1.72(-1.61%)
Dec 04, 2023 105.79 107.26 105.34 106.42 1,391,370 +0.24(+0.22%)
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.