Indicators

DTE Energy (NY: DTE )

110.35 -0.41 (-0.37%)

Streaming Delayed Price Updated: 3:18 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	106.12	106.39	105.50	105.67	971,574	+0.04(+0.04%)
May 27, 2021	106.00	106.12	105.37	105.64	1,827,796	+0.09(+0.08%)
May 26, 2021	106.39	106.39	105.54	105.55	1,756,614	-0.72(-0.68%)
May 25, 2021	108.35	108.67	106.24	106.27	1,408,873	-2.60(-2.39%)
May 24, 2021	108.32	109.42	108.23	108.87	1,122,782	+1.15(+1.07%)
May 21, 2021	107.53	108.53	106.53	107.72	2,592,719	+0.24(+0.22%)
May 20, 2021	106.64	108.11	106.35	107.49	1,180,605	+1.19(+1.12%)
May 19, 2021	105.25	106.43	104.27	106.29	1,765,741	+0.73(+0.70%)
May 18, 2021	107.76	107.98	105.38	105.56	2,005,800	-2.24(-2.08%)
May 17, 2021	108.54	109.20	107.63	107.80	626,641	-0.27(-0.25%)
May 14, 2021	107.67	109.29	107.67	108.07	933,289	+0.66(+0.61%)
May 13, 2021	106.25	108.30	106.06	107.41	1,186,301	+1.27(+1.20%)
May 12, 2021	109.09	109.38	106.05	106.14	1,093,122	-2.78(-2.55%)
May 11, 2021	110.23	110.75	107.93	108.92	882,590	-1.47(-1.33%)
May 10, 2021	109.06	111.37	109.06	110.39	1,214,347	+1.88(+1.74%)
May 07, 2021	107.66	109.38	107.66	108.51	854,207	+0.30(+0.28%)
May 06, 2021	106.96	108.40	106.62	108.21	970,933	+1.85(+1.74%)
May 05, 2021	106.42	107.99	105.28	106.35	929,580	-1.34(-1.25%)
May 04, 2021	107.46	108.17	106.78	107.69	1,092,468	+0.15(+0.14%)

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.