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 28, 2023	109.40	110.13	107.34	108.44	1,128,200	-1.00(-0.92%)
Apr 27, 2023	108.48	111.93	108.48	109.45	1,167,723	+0.46(+0.42%)
Apr 26, 2023	110.06	111.04	108.94	108.98	1,079,396	-1.78(-1.60%)
Apr 25, 2023	110.32	111.55	109.93	110.76	820,756	+0.45(+0.41%)
Apr 24, 2023	109.71	110.42	108.98	110.31	611,006	+0.63(+0.57%)
Apr 21, 2023	110.28	110.30	108.94	109.68	554,153	+0.31(+0.28%)
Apr 20, 2023	109.01	109.55	108.28	109.37	1,118,676	+0.54(+0.50%)
Apr 19, 2023	108.66	109.51	108.20	108.83	856,543	+0.74(+0.69%)
Apr 18, 2023	108.47	108.80	107.66	108.09	1,162,046	-0.64(-0.59%)
Apr 17, 2023	109.29	109.83	107.83	108.72	1,059,569	-0.27(-0.25%)
Apr 14, 2023	108.47	109.35	108.08	109.00	1,469,992	-0.19(-0.18%)
Apr 13, 2023	109.14	109.84	107.34	109.19	1,558,972	-0.52(-0.47%)
Apr 12, 2023	110.01	110.59	109.24	109.71	1,554,259	-0.18(-0.17%)
Apr 11, 2023	109.63	110.30	109.13	109.89	1,033,860	+0.31(+0.28%)
Apr 10, 2023	109.15	109.83	108.26	109.58	1,222,069	-0.25(-0.23%)
Apr 06, 2023	108.79	109.99	108.48	109.83	1,818,168	+1.66(+1.53%)
Apr 05, 2023	105.28	108.67	105.28	108.17	1,256,549	+3.30(+3.15%)
Apr 04, 2023	105.19	105.47	104.48	104.88	1,515,827	-0.27(-0.26%)

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.