DTE Energy (NY: DTE )

117.72 USD -3.52 (-2.90%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 44.48 44.48 43.85 43.88 532,100 -0.45(-1.02%)
Nov 29, 2004 45.31 45.37 44.33 44.33 580,900 -0.97(-2.14%)
Nov 26, 2004 45.05 45.43 44.99 45.30 144,600 +0.07(+0.15%)
Nov 24, 2004 45.35 45.49 45.14 45.23 999,100 +0.53(+1.19%)
Nov 23, 2004 44.40 44.70 44.20 44.70 1,349,600 +0.31(+0.70%)
Nov 22, 2004 44.27 44.66 44.27 44.39 1,246,200 +0.02(+0.05%)
Nov 19, 2004 44.95 44.96 44.02 44.37 540,900 -0.41(-0.92%)
Nov 18, 2004 44.84 44.95 44.59 44.78 419,100 +0.38(+0.86%)
Nov 17, 2004 44.96 45.00 43.56 44.40 753,900 +0.05(+0.11%)
Nov 16, 2004 44.58 44.66 44.30 44.35 426,700 -0.23(-0.52%)
Nov 15, 2004 44.65 44.75 44.26 44.58 494,600 -0.14(-0.31%)
Nov 12, 2004 43.85 44.75 43.80 44.72 645,800 +0.75(+1.71%)
Nov 11, 2004 43.75 43.97 43.40 43.97 640,900 +0.26(+0.59%)
Nov 10, 2004 43.64 43.93 43.35 43.71 480,700 +0.17(+0.39%)
Nov 09, 2004 43.95 43.99 43.26 43.54 826,900 -0.41(-0.93%)
Nov 08, 2004 43.67 43.99 43.54 43.95 399,500 +0.51(+1.17%)
Nov 05, 2004 43.60 44.27 42.47 43.44 1,309,200 -0.95(-2.14%)
Nov 04, 2004 43.75 44.43 43.64 44.39 632,200 +0.84(+1.93%)
Nov 03, 2004 43.00 43.55 43.00 43.55 707,500 +0.94(+2.21%)
Nov 02, 2004 43.10 43.16 42.57 42.61 647,200 -0.48(-1.11%)
Nov 01, 2004 42.78 43.10 42.73 43.09 649,200 +0.38(+0.89%)
Oct 29, 2004 42.16 43.44 42.10 42.71 617,600 +0.65(+1.55%)
Oct 28, 2004 42.10 42.23 41.71 42.06 639,700 -0.03(-0.07%)
Oct 27, 2004 42.55 42.55 42.04 42.09 631,700 -0.51(-1.20%)
Oct 26, 2004 42.23 42.60 42.00 42.60 693,700 +0.51(+1.21%)
Oct 25, 2004 42.11 42.25 41.85 42.09 560,800 +0.16(+0.38%)
Oct 22, 2004 42.22 42.24 41.84 41.93 397,900 -0.12(-0.29%)
Oct 21, 2004 41.82 42.20 41.61 42.05 562,600 +0.29(+0.69%)
Oct 20, 2004 41.71 41.79 41.50 41.76 554,600 +0.15(+0.36%)
Oct 19, 2004 41.87 42.04 41.44 41.61 390,500 -0.07(-0.17%)
Oct 18, 2004 42.33 42.38 41.64 41.68 489,100 -0.45(-1.07%)
Oct 15, 2004 42.17 42.38 41.97 42.13 678,200 +0.19(+0.45%)
Oct 14, 2004 42.00 42.01 41.70 41.94 367,400 +0.10(+0.24%)
Oct 13, 2004 42.62 42.75 41.67 41.84 472,900 -0.65(-1.53%)
Oct 12, 2004 42.18 42.64 42.10 42.49 501,200 +0.39(+0.93%)
Oct 11, 2004 42.23 42.35 42.02 42.10 243,400 -0.13(-0.31%)
Oct 08, 2004 42.05 42.26 42.00 42.23 301,800 +0.27(+0.64%)
Oct 07, 2004 42.35 42.50 41.92 41.96 529,800 -0.54(-1.27%)
Oct 06, 2004 42.30 42.52 42.12 42.50 453,500 +0.25(+0.59%)
Oct 05, 2004 42.34 42.35 42.20 42.25 487,500 +0.00(+0.00%)
Oct 04, 2004 42.30 42.47 42.07 42.25 490,200 +0.12(+0.28%)
Oct 01, 2004 42.22 42.22 42.02 42.13 603,600 -0.06(-0.14%)
Sep 30, 2004 42.02 42.21 41.81 42.19 668,700 +0.21(+0.50%)
Sep 29, 2004 41.85 42.00 41.55 41.98 482,200 +0.13(+0.31%)
Sep 28, 2004 41.68 42.00 41.66 41.85 584,200 +0.30(+0.72%)
Sep 27, 2004 41.44 41.65 41.23 41.55 471,200 +0.11(+0.27%)
Sep 24, 2004 41.45 41.85 41.15 41.44 953,200 +0.61(+1.49%)
Sep 23, 2004 41.18 41.23 40.83 40.83 404,200 -0.30(-0.73%)
Sep 22, 2004 41.24 41.26 40.94 41.13 412,300 -0.13(-0.32%)
Sep 21, 2004 41.23 41.34 41.11 41.26 470,300 +0.10(+0.24%)
Sep 20, 2004 41.02 41.22 41.01 41.16 336,200 +0.02(+0.05%)
Sep 17, 2004 41.30 41.31 41.11 41.14 941,000 -0.12(-0.29%)
Sep 16, 2004 40.92 41.35 40.86 41.26 624,100 +0.54(+1.33%)
Sep 15, 2004 41.03 41.14 40.61 40.72 405,300 -0.20(-0.49%)
Sep 14, 2004 41.33 41.35 40.82 40.92 698,800 -0.29(-0.70%)
Sep 13, 2004 41.18 41.21 40.97 41.21 528,300 +0.11(+0.27%)
Sep 10, 2004 40.99 41.13 40.72 41.10 435,800 +0.24(+0.59%)
Sep 09, 2004 41.20 41.35 40.78 40.86 574,100 -0.24(-0.58%)
Sep 08, 2004 41.70 41.70 41.05 41.10 659,300 -0.54(-1.30%)
Sep 07, 2004 41.48 41.64 41.37 41.64 423,200 +0.38(+0.92%)
Sep 03, 2004 41.49 41.57 41.19 41.26 429,500 -0.23(-0.55%)
Sep 02, 2004 41.45 41.51 41.30 41.49 279,400 +0.08(+0.19%)
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.