Indicators

DTE Energy (NY: DTE )

110.76 -0.36 (-0.32%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.93	24.93	24.27	24.35	1,993,074	-0.57(-2.30%)
Sep 27, 2007	25.12	25.12	24.63	24.92	1,859,964	-0.02(-0.06%)
Sep 26, 2007	24.90	25.02	24.63	24.93	1,603,294	+0.22(+0.87%)
Sep 25, 2007	24.65	25.03	24.58	24.72	1,952,286	-0.01(-0.04%)
Sep 24, 2007	24.62	24.95	24.58	24.73	2,891,995	-0.01(-0.04%)
Sep 21, 2007	24.86	24.96	24.57	24.74	2,758,509	+0.16(+0.63%)
Sep 20, 2007	24.90	24.90	24.49	24.58	1,445,113	-0.32(-1.27%)
Sep 19, 2007	24.72	24.96	24.58	24.90	2,046,995	+0.27(+1.08%)
Sep 18, 2007	24.40	24.63	24.09	24.63	2,750,948	+0.40(+1.66%)
Sep 17, 2007	24.12	24.32	23.94	24.23	2,155,035	-0.28(-1.13%)
Sep 14, 2007	24.25	24.57	24.23	24.51	1,550,941	+0.19(+0.79%)
Sep 13, 2007	24.46	24.54	24.22	24.32	1,547,980	+0.05(+0.21%)
Sep 12, 2007	24.15	24.38	24.15	24.27	2,925,245	+0.10(+0.42%)
Sep 11, 2007	24.07	24.18	23.93	24.16	1,928,210	+0.18(+0.75%)
Sep 10, 2007	24.11	24.25	23.76	23.98	1,602,498	-0.01(-0.02%)
Sep 07, 2007	23.67	24.23	23.67	23.99	2,268,846	-0.38(-1.55%)
Sep 06, 2007	24.35	24.44	24.06	24.37	1,768,637	+0.06(+0.23%)
Sep 05, 2007	24.38	24.47	24.12	24.31	2,622,016	-0.09(-0.35%)

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.