DTE Energy (NY: DTE )

118.46 USD +0.10 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 41.50 41.60 41.27 41.44 586,900 +0.09(+0.22%)
Feb 27, 2003 41.38 41.75 41.17 41.35 693,700 +0.10(+0.24%)
Feb 26, 2003 42.14 42.14 41.07 41.25 748,200 -0.89(-2.11%)
Feb 25, 2003 41.60 42.35 41.23 42.14 999,000 +0.53(+1.27%)
Feb 24, 2003 42.10 42.20 41.61 41.61 506,200 -0.35(-0.83%)
Feb 21, 2003 42.20 42.75 41.96 41.96 560,100 -0.02(-0.05%)
Feb 20, 2003 41.95 42.61 41.85 41.98 807,000 -0.13(-0.31%)
Feb 19, 2003 42.25 42.28 41.87 42.11 1,107,200 +0.38(+0.91%)
Feb 18, 2003 41.39 41.81 41.17 41.73 494,400 +0.54(+1.31%)
Feb 14, 2003 40.51 41.19 40.46 41.19 929,600 +0.73(+1.80%)
Feb 13, 2003 39.67 40.77 39.26 40.46 997,100 +0.59(+1.48%)
Feb 12, 2003 40.65 40.83 39.56 39.87 1,224,600 -0.65(-1.60%)
Feb 11, 2003 41.71 41.80 40.52 40.52 774,900 -1.24(-2.97%)
Feb 10, 2003 41.78 41.90 41.40 41.76 665,300 +0.36(+0.87%)
Feb 07, 2003 42.41 42.41 41.35 41.40 913,100 -0.55(-1.31%)
Feb 06, 2003 41.82 42.30 41.81 41.95 595,300 +0.14(+0.33%)
Feb 05, 2003 42.01 42.39 41.81 41.81 720,600 -0.19(-0.45%)
Feb 04, 2003 42.06 42.27 41.80 42.00 630,100 -0.50(-1.18%)
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.