DTE Energy (NY: DTE )

119.29 USD +0.93 (+0.79%)
Streaming Delayed Price Updated: 1:30 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 90.04 90.77 89.83 90.68 1,127,767 +0.47(+0.52%)
May 27, 2016 89.81 90.21 90.21 90.21 564,500 +0.49(+0.55%)
May 26, 2016 88.75 89.90 88.43 89.72 604,292 +1.03(+1.16%)
May 25, 2016 89.00 89.10 88.36 88.69 757,072 -0.53(-0.59%)
May 24, 2016 88.10 89.35 88.00 89.22 687,844 +1.47(+1.68%)
May 23, 2016 88.70 88.79 87.69 87.75 478,025 -0.94(-1.06%)
May 20, 2016 88.97 88.97 88.12 88.69 774,000 +0.04(+0.05%)
May 19, 2016 87.39 88.68 86.81 88.65 629,803 +0.93(+1.06%)
May 18, 2016 88.52 89.68 87.34 87.72 960,143 -1.40(-1.57%)
May 17, 2016 90.60 90.76 88.70 89.12 789,535 -1.76(-1.94%)
May 16, 2016 90.71 91.03 90.16 90.88 480,991 +0.01(+0.01%)
May 13, 2016 91.29 91.41 90.37 90.87 532,997 -0.46(-0.50%)
May 12, 2016 90.81 91.57 90.24 91.33 628,135 +0.64(+0.71%)
May 11, 2016 90.41 90.82 89.67 90.69 764,991 +0.41(+0.45%)
May 10, 2016 90.64 90.79 90.05 90.28 793,771 -0.06(-0.07%)
May 09, 2016 90.23 90.49 89.81 90.34 1,151,907 +0.30(+0.33%)
May 06, 2016 91.08 91.08 89.56 90.04 1,338,267 -1.06(-1.16%)
May 05, 2016 90.95 92.32 90.71 91.10 953,267 -0.11(-0.12%)
May 04, 2016 89.51 91.95 89.51 91.21 1,091,050 +1.51(+1.68%)
May 03, 2016 90.04 90.54 89.30 89.70 894,115 -0.43(-0.48%)
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.