DTE Energy (NY: DTE )

119.38 USD -0.45 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 104.99 105.06 104.27 104.59 840,169 -0.48(-0.46%)
Apr 27, 2017 104.68 105.81 104.36 105.07 1,330,777 +0.63(+0.60%)
Apr 26, 2017 104.04 105.16 104.01 104.44 1,225,574 +0.16(+0.15%)
Apr 25, 2017 104.07 104.53 103.82 104.28 872,910 -0.17(-0.16%)
Apr 24, 2017 104.15 104.47 103.58 104.45 973,765 +0.50(+0.48%)
Apr 21, 2017 103.40 104.41 103.40 103.95 1,639,941 +0.51(+0.49%)
Apr 20, 2017 103.84 103.72 102.73 103.44 904,558 -0.40(-0.39%)
Apr 19, 2017 104.45 104.53 103.41 103.84 531,951 -0.58(-0.56%)
Apr 18, 2017 104.40 104.84 104.10 104.42 658,740 -0.02(-0.02%)
Apr 17, 2017 103.61 104.51 103.61 104.44 942,146 +0.93(+0.90%)
Apr 13, 2017 103.93 104.10 102.89 103.51 826,603 -0.45(-0.43%)
Apr 12, 2017 103.29 104.09 102.79 103.96 945,090 +0.83(+0.80%)
Apr 11, 2017 103.20 103.44 102.55 103.13 756,107 -0.07(-0.07%)
Apr 10, 2017 102.84 103.43 102.33 103.20 909,309 +0.23(+0.22%)
Apr 07, 2017 103.18 103.62 102.82 102.97 790,042 +0.00(+0.00%)
Apr 06, 2017 102.78 103.19 102.37 102.97 772,824 -0.16(-0.16%)
Apr 05, 2017 102.15 103.25 101.88 103.13 1,106,120 +0.89(+0.87%)
Apr 04, 2017 101.81 102.67 101.35 102.24 747,799 +0.58(+0.57%)
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.