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 (%)
Feb 29, 2024	106.63	107.26	105.70	106.36	1,417,438	+0.25(+0.23%)
Feb 28, 2024	105.19	106.28	104.90	106.12	923,682	+0.76(+0.72%)
Feb 27, 2024	104.92	105.50	104.31	105.36	795,162	+1.12(+1.07%)
Feb 26, 2024	105.84	105.84	104.02	104.24	914,009	-2.22(-2.08%)
Feb 23, 2024	105.33	106.84	105.24	106.46	1,148,033	+1.40(+1.34%)
Feb 22, 2024	106.24	106.24	104.83	105.06	1,514,555	-2.10(-1.96%)
Feb 21, 2024	106.34	107.89	105.77	107.16	1,168,877	+1.49(+1.41%)
Feb 20, 2024	105.81	107.39	105.37	105.67	1,042,253	-0.16(-0.15%)
Feb 16, 2024	105.22	106.60	104.99	105.82	1,297,090	+0.03(+0.03%)
Feb 15, 2024	103.95	105.83	103.95	105.79	1,254,861	+2.39(+2.32%)
Feb 14, 2024	102.53	104.01	102.32	103.40	1,297,358	+0.93(+0.91%)
Feb 13, 2024	103.73	104.12	101.23	102.47	1,729,338	-1.96(-1.88%)
Feb 12, 2024	102.59	104.76	102.25	104.43	1,487,033	+1.93(+1.89%)
Feb 09, 2024	102.29	102.75	101.25	102.50	1,139,458	+0.18(+0.17%)
Feb 08, 2024	103.08	104.53	100.89	102.32	1,900,921	-0.97(-0.94%)
Feb 07, 2024	102.58	103.87	102.07	103.29	1,724,497	+0.99(+0.97%)
Feb 06, 2024	101.73	102.50	101.23	102.30	1,087,987	+0.28(+0.28%)
Feb 05, 2024	102.15	103.21	101.37	102.02	1,421,784	-1.14(-1.10%)
Feb 02, 2024	104.49	104.58	102.36	103.15	1,464,203	-2.35(-2.22%)

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.