DTE Energy (NY: DTE )

114.44 USD +0.48 (+0.43%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 43.00 44.64 43.00 44.64 752,200 +1.09(+2.50%)
Jun 27, 2002 43.45 43.80 42.90 43.55 677,800 +0.30(+0.69%)
Jun 26, 2002 43.25 43.70 42.81 43.25 1,381,300 -0.70(-1.59%)
Jun 25, 2002 44.40 44.65 43.85 43.95 1,293,200 -1.15(-2.55%)
Jun 21, 2002 44.00 45.10 44.00 45.10 1,659,300 +0.95(+2.15%)
Jun 20, 2002 43.80 44.47 43.78 44.15 3,403,700 +0.50(+1.15%)
Jun 19, 2002 43.15 43.65 42.65 43.65 2,158,800 +0.32(+0.74%)
Jun 18, 2002 42.98 43.72 42.85 43.33 1,128,900 +0.53(+1.24%)
Jun 17, 2002 43.51 43.62 42.70 42.80 1,520,400 -0.70(-1.61%)
Jun 14, 2002 43.95 44.18 43.38 43.50 1,462,100 -2.08(-4.56%)
Jun 12, 2002 44.85 45.90 44.85 45.58 546,800 +0.50(+1.11%)
Jun 11, 2002 44.60 45.92 44.60 45.08 927,900 +0.59(+1.33%)
Jun 10, 2002 44.25 44.71 44.05 44.49 284,400 +0.24(+0.54%)
Jun 07, 2002 44.08 44.41 43.90 44.25 200,000 +0.17(+0.39%)
Jun 06, 2002 45.16 45.29 44.07 44.08 557,100 -1.07(-2.37%)
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.