DTE Energy (NY: DTE )

121.24 USD -2.66 (-2.15%)
Official Closing Price Updated: 7:54 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 48.61 48.70 48.19 48.41 622,800 -0.20(-0.41%)
Dec 28, 2006 49.18 49.21 48.58 48.61 502,500 -0.58(-1.18%)
Dec 27, 2006 48.92 49.24 48.92 49.19 621,600 +0.40(+0.82%)
Dec 26, 2006 48.37 48.85 48.32 48.79 446,400 +0.49(+1.01%)
Dec 22, 2006 48.55 48.55 48.22 48.30 560,200 -0.08(-0.17%)
Dec 21, 2006 48.32 48.56 48.24 48.38 650,400 +0.01(+0.02%)
Dec 20, 2006 48.55 48.75 48.37 48.37 653,800 -0.14(-0.29%)
Dec 19, 2006 48.21 48.66 48.00 48.51 731,800 +0.28(+0.58%)
Dec 18, 2006 48.67 48.77 48.18 48.23 802,000 -0.49(-1.01%)
Dec 15, 2006 48.90 48.92 48.46 48.72 977,600 -0.06(-0.12%)
Dec 14, 2006 48.45 48.92 48.32 48.78 2,139,400 +0.03(+0.06%)
Dec 13, 2006 48.75 48.93 48.54 48.75 930,900 +0.16(+0.33%)
Dec 12, 2006 47.87 48.62 47.86 48.59 1,271,600 +0.76(+1.59%)
Dec 11, 2006 47.40 47.87 47.25 47.83 891,700 +0.61(+1.29%)
Dec 08, 2006 47.39 47.68 47.07 47.22 597,100 -0.07(-0.15%)
Dec 07, 2006 47.73 47.76 47.20 47.29 547,300 -0.31(-0.65%)
Dec 06, 2006 47.77 47.79 47.55 47.60 514,400 -0.16(-0.34%)
Dec 05, 2006 47.77 47.83 47.60 47.76 614,300 -0.01(-0.02%)
Dec 04, 2006 47.31 47.90 47.31 47.77 644,800 +0.46(+0.97%)
Dec 01, 2006 47.33 47.37 46.98 47.31 928,700 +0.22(+0.47%)
Nov 30, 2006 46.88 47.20 46.75 47.09 1,065,700 +0.19(+0.41%)
Nov 29, 2006 46.57 46.97 46.55 46.90 884,600 +0.30(+0.64%)
Nov 28, 2006 46.53 46.77 46.34 46.60 791,100 +0.08(+0.17%)
Nov 27, 2006 46.77 46.78 46.48 46.52 596,100 -0.22(-0.47%)
Nov 24, 2006 46.85 46.95 46.74 46.74 255,800 -0.26(-0.55%)
Nov 22, 2006 46.63 47.01 46.60 47.00 636,900 +0.15(+0.32%)
Nov 21, 2006 46.82 46.91 46.65 46.85 663,100 +0.04(+0.09%)
Nov 20, 2006 46.83 47.03 46.77 46.81 566,700 -0.14(-0.30%)
Nov 17, 2006 46.85 47.25 46.80 46.95 1,445,200 +0.14(+0.30%)
Nov 16, 2006 46.51 46.96 46.45 46.81 769,300 +0.40(+0.86%)
Nov 15, 2006 45.98 46.50 45.96 46.41 1,110,500 +0.38(+0.83%)
Nov 14, 2006 46.19 46.25 45.87 46.03 904,400 -0.04(-0.09%)
Nov 13, 2006 46.18 46.26 45.91 46.07 433,900 -0.09(-0.19%)
Nov 10, 2006 45.75 46.19 45.60 46.16 689,400 +0.43(+0.94%)
Nov 09, 2006 46.08 46.08 45.68 45.73 859,200 -0.35(-0.76%)
Nov 08, 2006 45.98 46.23 45.80 46.08 1,009,400 +0.11(+0.24%)
Nov 07, 2006 46.04 46.27 45.62 45.97 1,360,400 -0.07(-0.15%)
Nov 06, 2006 45.85 46.12 45.69 46.04 599,100 +0.33(+0.72%)
Nov 03, 2006 45.98 46.03 45.65 45.71 812,900 -0.27(-0.59%)
Nov 02, 2006 46.02 46.15 45.64 45.98 1,404,100 +0.02(+0.04%)
Nov 01, 2006 45.74 46.17 45.55 45.96 961,200 +0.53(+1.17%)
Oct 31, 2006 45.30 45.43 45.05 45.43 799,200 +0.18(+0.40%)
Oct 30, 2006 45.30 45.40 45.10 45.25 446,000 +0.08(+0.18%)
Oct 27, 2006 45.20 45.31 45.13 45.17 558,300 -0.07(-0.15%)
Oct 26, 2006 45.50 45.63 45.14 45.24 892,700 -0.54(-1.18%)
Oct 25, 2006 45.48 45.97 45.42 45.78 798,200 +0.29(+0.64%)
Oct 24, 2006 45.30 45.50 45.00 45.49 1,046,600 +0.19(+0.42%)
Oct 23, 2006 45.28 45.44 44.82 45.30 1,009,300 +0.02(+0.04%)
Oct 20, 2006 45.25 45.45 45.04 45.28 1,614,200 +0.03(+0.07%)
Oct 19, 2006 45.21 45.30 44.95 45.25 1,202,000 +0.04(+0.09%)
Oct 18, 2006 44.18 45.29 44.17 45.21 1,688,900 +1.03(+2.33%)
Oct 17, 2006 43.47 44.19 43.41 44.18 1,924,000 +0.80(+1.84%)
Oct 16, 2006 43.41 43.49 43.17 43.38 724,900 +0.19(+0.44%)
Oct 13, 2006 43.37 43.37 42.88 43.19 827,200 -0.02(-0.05%)
Oct 12, 2006 42.95 43.26 42.64 43.21 1,240,500 +0.38(+0.89%)
Oct 11, 2006 42.04 42.94 42.04 42.83 1,159,300 +0.81(+1.93%)
Oct 10, 2006 42.02 42.09 41.82 42.02 360,600 +0.05(+0.12%)
Oct 09, 2006 41.90 42.02 41.67 41.97 292,200 +0.05(+0.12%)
Oct 06, 2006 42.27 42.31 41.80 41.92 542,500 -0.34(-0.80%)
Oct 05, 2006 42.27 42.47 42.06 42.26 636,600 -0.11(-0.26%)
Oct 04, 2006 41.72 42.38 41.64 42.37 1,295,000 +0.50(+1.19%)
Oct 03, 2006 41.83 42.09 41.52 41.87 899,000 -0.03(-0.07%)
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.