Indicators

DTE Energy (NY: DTE )

110.76 -0.36 (-0.32%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	110.31	111.29	111.21	111.12	999,587	+0.83(+0.75%)
Mar 27, 2024	106.97	110.40	106.97	110.29	1,683,992	+4.13(+3.89%)
Mar 26, 2024	107.48	107.99	106.10	106.16	1,121,026	-1.28(-1.19%)
Mar 25, 2024	108.31	108.31	106.91	107.43	1,054,661	-0.46(-0.42%)
Mar 22, 2024	108.99	108.99	107.79	107.89	1,086,400	-0.27(-0.25%)
Mar 21, 2024	109.08	109.71	108.10	108.16	1,211,329	-0.88(-0.81%)
Mar 20, 2024	109.16	110.20	108.61	109.04	1,786,379	-0.41(-0.37%)
Mar 19, 2024	108.86	110.09	108.52	109.44	1,390,703	+0.96(+0.89%)
Mar 18, 2024	107.50	108.80	107.21	108.48	1,124,119	+0.99(+0.92%)
Mar 15, 2024	107.18	109.03	107.03	107.49	2,326,532	+0.11(+0.10%)
Mar 14, 2024	108.64	108.86	106.24	107.38	1,572,004	-1.64(-1.50%)
Mar 13, 2024	109.41	110.13	108.78	109.02	1,159,147	+0.18(+0.16%)
Mar 12, 2024	110.38	110.74	108.67	108.85	878,226	-2.03(-1.83%)
Mar 11, 2024	110.94	111.96	110.22	110.88	1,192,238	+0.13(+0.12%)
Mar 08, 2024	110.95	111.02	109.69	110.75	1,149,130	+0.16(+0.14%)
Mar 07, 2024	110.13	110.79	109.91	110.59	944,369	+0.88(+0.80%)
Mar 06, 2024	108.97	110.10	108.84	109.71	1,121,664	+1.74(+1.61%)
Mar 05, 2024	107.98	110.05	107.73	107.97	1,293,006	+0.19(+0.17%)
Mar 04, 2024	105.57	107.82	105.57	107.79	774,830	+1.66(+1.56%)

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.