Indicators

DTE Energy (NY: DTE )

112.14 -0.40 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	49.73	49.87	49.41	49.55	1,387,954	-0.19(-0.38%)
May 28, 2015	49.61	49.89	49.40	49.74	1,241,057	+0.21(+0.42%)
May 27, 2015	49.66	49.73	49.37	49.53	1,879,200	+0.02(+0.05%)
May 26, 2015	49.78	49.78	49.28	49.51	1,087,582	-0.28(-0.57%)
May 22, 2015	49.73	49.79	49.79	49.79	1,017,238	-0.03(-0.06%)
May 21, 2015	49.81	49.96	49.46	49.82	904,631	-0.04(-0.08%)
May 20, 2015	49.78	50.21	49.63	49.86	1,202,649	+0.12(+0.24%)
May 19, 2015	49.63	50.00	49.47	49.74	1,123,606	-0.13(-0.25%)
May 18, 2015	49.28	49.88	49.28	49.86	1,425,070	+0.37(+0.75%)
May 15, 2015	49.00	49.56	48.92	49.50	2,933,767	+0.66(+1.34%)
May 14, 2015	48.58	49.01	48.46	48.84	1,622,126	+0.56(+1.17%)
May 13, 2015	49.08	49.36	48.02	48.28	2,242,776	-0.67(-1.37%)
May 12, 2015	48.94	49.23	48.60	48.95	1,589,481	-0.33(-0.66%)
May 11, 2015	49.42	50.10	49.22	49.27	1,380,367	-0.27(-0.54%)
May 08, 2015	49.60	49.95	49.31	49.54	1,950,968	+0.51(+1.05%)
May 07, 2015	48.94	49.43	48.92	49.03	1,529,478	+0.28(+0.56%)
May 06, 2015	49.21	49.41	48.28	48.75	2,359,036	-0.46(-0.94%)
May 05, 2015	50.45	50.45	49.15	49.21	1,565,064	-1.20(-2.38%)
May 04, 2015	50.20	50.84	50.10	50.41	1,038,599	+0.33(+0.66%)

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.