Indicators

DTE Energy (NY: DTE )

110.41 -0.35 (-0.32%)

Streaming Delayed Price Updated: 9:59 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	108.41	109.13	106.37	107.46	1,138,560	-0.99(-0.92%)
Apr 27, 2023	107.50	110.91	107.50	108.45	1,178,446	+0.46(+0.43%)
Apr 26, 2023	109.06	110.03	107.95	107.99	1,089,309	-1.76(-1.60%)
Apr 25, 2023	109.31	110.54	108.93	109.75	828,293	+0.45(+0.41%)
Apr 24, 2023	108.71	109.42	107.98	109.30	616,617	+0.62(+0.57%)
Apr 21, 2023	109.27	109.29	107.95	108.68	559,242	+0.31(+0.28%)
Apr 20, 2023	108.02	108.55	107.30	108.38	1,128,949	+0.54(+0.50%)
Apr 19, 2023	107.67	108.51	107.22	107.84	864,408	+0.74(+0.69%)
Apr 18, 2023	107.49	107.81	106.68	107.10	1,172,717	-0.63(-0.59%)
Apr 17, 2023	108.30	108.83	106.85	107.73	1,069,299	-0.27(-0.25%)
Apr 14, 2023	107.49	108.36	107.09	108.00	1,483,491	-0.19(-0.18%)
Apr 13, 2023	108.15	108.84	106.37	108.19	1,573,288	-0.52(-0.47%)
Apr 12, 2023	109.01	109.58	108.24	108.71	1,568,532	-0.18(-0.17%)
Apr 11, 2023	108.63	109.29	108.14	108.89	1,043,354	+0.31(+0.28%)
Apr 10, 2023	108.16	108.83	107.28	108.59	1,233,291	-0.25(-0.23%)
Apr 06, 2023	107.80	108.99	107.50	108.83	1,834,865	+1.64(+1.53%)
Apr 05, 2023	104.32	107.68	104.32	107.19	1,268,088	+3.27(+3.15%)
Apr 04, 2023	104.24	104.51	103.53	103.92	1,529,747	-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.