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 (%)
Feb 28, 2023	106.15	106.51	104.63	104.92	2,130,982	-1.75(-1.64%)
Feb 27, 2023	108.59	109.11	106.37	106.67	1,437,057	-1.40(-1.29%)
Feb 24, 2023	106.53	108.16	105.81	108.06	1,824,764	+0.65(+0.61%)
Feb 23, 2023	109.89	109.89	106.61	107.41	1,305,924	-0.47(-0.43%)
Feb 22, 2023	108.62	108.91	107.35	107.88	1,452,726	-0.41(-0.38%)
Feb 21, 2023	109.76	109.79	107.99	108.29	1,342,355	-1.97(-1.79%)
Feb 17, 2023	108.70	110.72	108.25	110.26	1,072,701	+1.82(+1.68%)
Feb 16, 2023	108.22	108.96	107.03	108.45	1,220,928	-0.78(-0.71%)
Feb 15, 2023	108.16	109.42	107.98	109.22	1,042,209	+0.49(+0.45%)
Feb 14, 2023	109.00	109.42	108.40	108.73	1,288,185	-0.33(-0.30%)
Feb 13, 2023	108.71	109.22	108.41	109.06	619,485	+0.34(+0.32%)
Feb 10, 2023	107.40	108.73	107.13	108.71	929,478	+1.61(+1.50%)
Feb 09, 2023	107.61	108.25	106.82	107.11	1,710,712	-0.27(-0.25%)
Feb 08, 2023	107.56	108.24	106.56	107.38	1,091,700	-1.37(-1.26%)
Feb 07, 2023	108.20	108.95	107.07	108.74	1,077,859	-0.11(-0.10%)
Feb 06, 2023	107.60	108.91	107.23	108.85	889,321	+1.01(+0.94%)
Feb 03, 2023	108.75	109.10	105.89	107.83	1,488,786	-1.86(-1.70%)
Feb 02, 2023	111.29	112.07	109.53	109.70	1,785,846	-1.42(-1.27%)

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.