DTE Energy (NY: DTE )

138.88 USD -1.75 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 41.00 41.00 40.58 40.78 619,500 -0.26(-0.63%)
Apr 27, 2006 40.16 41.20 39.75 41.04 1,101,300 +0.88(+2.19%)
Apr 26, 2006 40.28 40.58 39.85 40.16 687,800 -0.12(-0.30%)
Apr 25, 2006 40.85 40.89 40.09 40.28 830,100 -0.67(-1.64%)
Apr 24, 2006 40.55 41.02 40.35 40.95 808,800 +0.43(+1.06%)
Apr 21, 2006 40.43 40.69 40.27 40.52 974,400 +0.31(+0.77%)
Apr 20, 2006 39.71 40.21 39.57 40.21 1,032,900 +0.49(+1.23%)
Apr 19, 2006 39.89 40.08 39.27 39.72 1,075,300 -0.17(-0.43%)
Apr 18, 2006 39.74 39.95 39.16 39.89 1,559,500 +0.16(+0.40%)
Apr 17, 2006 39.75 39.94 39.58 39.73 886,900 +0.06(+0.15%)
Apr 13, 2006 39.92 39.97 39.51 39.67 513,100 -0.25(-0.63%)
Apr 12, 2006 39.71 39.94 39.42 39.92 835,200 +0.31(+0.78%)
Apr 11, 2006 40.20 40.30 39.40 39.61 983,800 -0.44(-1.10%)
Apr 10, 2006 40.71 40.71 40.00 40.05 686,300 -0.46(-1.14%)
Apr 07, 2006 41.34 41.34 40.27 40.51 923,100 -0.83(-2.01%)
Apr 06, 2006 41.55 41.55 40.94 41.34 862,600 -0.26(-0.62%)
Apr 05, 2006 41.07 41.62 40.92 41.60 769,600 +0.44(+1.07%)
Apr 04, 2006 40.68 41.23 40.41 41.16 744,300 +0.34(+0.83%)
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.