Skip to main content

DTE Energy (NY: DTE )

109.33 -0.69 (-0.63%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 75.57 75.96 75.10 75.72 2,955,822 +0.53(+0.71%)
Jul 30, 2018 75.70 75.72 74.90 75.19 1,849,090 -0.58(-0.76%)
Jul 27, 2018 75.92 76.50 75.49 75.77 1,403,279 -0.15(-0.19%)
Jul 26, 2018 76.06 76.48 75.56 75.92 1,783,686 +0.36(+0.48%)
Jul 25, 2018 75.34 76.44 74.98 75.56 2,779,966 +1.10(+1.48%)
Jul 24, 2018 73.75 74.66 73.12 74.45 2,161,168 +0.20(+0.27%)
Jul 23, 2018 74.55 74.66 73.81 74.25 1,327,776 -0.12(-0.16%)
Jul 20, 2018 74.61 74.84 73.74 74.37 1,442,487 -0.54(-0.72%)
Jul 19, 2018 74.10 75.21 74.10 74.91 1,553,168 +0.91(+1.24%)
Jul 18, 2018 74.03 74.33 73.64 73.99 1,067,804 -0.22(-0.30%)
Jul 17, 2018 74.33 74.47 74.08 74.22 1,266,591 +0.06(+0.08%)
Jul 16, 2018 73.96 74.39 73.64 74.16 1,650,350 +0.08(+0.10%)
Jul 13, 2018 73.94 74.15 73.51 74.08 1,440,212 +0.19(+0.25%)
Jul 12, 2018 73.83 74.05 73.43 73.90 1,396,125 +0.18(+0.25%)
Jul 11, 2018 72.85 73.87 72.74 73.71 1,621,540 +1.16(+1.60%)
Jul 10, 2018 71.70 72.94 71.08 72.56 1,855,022 +0.59(+0.82%)
Jul 09, 2018 74.61 74.61 71.67 71.96 1,752,239 -2.71(-3.63%)
Jul 06, 2018 74.19 74.76 74.08 74.67 1,342,199 +0.49(+0.66%)
Jul 05, 2018 73.43 74.24 73.17 74.18 1,706,702 +0.91(+1.25%)
Jul 03, 2018 73.27 73.27 73.27 0 +0.30(+0.41%)
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.