DTE Energy (NY: DTE )

123.16 USD +3.09 (+2.57%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 40.20 40.60 39.71 40.54 602,500 +0.37(+0.92%)
Jun 29, 2004 40.68 40.71 40.10 40.17 487,000 -0.44(-1.08%)
Jun 28, 2004 40.56 40.99 40.47 40.61 447,800 +0.25(+0.62%)
Jun 25, 2004 40.65 40.65 40.25 40.36 375,500 -0.18(-0.44%)
Jun 24, 2004 40.57 40.80 40.54 40.54 354,800 -0.14(-0.34%)
Jun 23, 2004 40.68 40.73 40.46 40.68 489,700 +0.05(+0.12%)
Jun 22, 2004 40.60 40.86 40.49 40.63 548,000 -0.04(-0.10%)
Jun 21, 2004 40.58 40.78 40.46 40.67 572,100 +0.21(+0.52%)
Jun 18, 2004 40.16 40.62 40.16 40.46 1,088,800 +0.31(+0.77%)
Jun 17, 2004 40.07 40.35 39.90 40.15 2,160,600 -0.27(-0.67%)
Jun 16, 2004 40.15 40.47 40.10 40.42 963,800 +0.43(+1.08%)
Jun 15, 2004 40.20 40.49 39.94 39.99 633,900 +0.00(+0.00%)
Jun 14, 2004 40.14 40.14 39.86 39.99 455,600 -0.14(-0.35%)
Jun 10, 2004 39.84 40.18 39.84 40.13 581,700 +0.24(+0.60%)
Jun 09, 2004 40.11 40.20 39.79 39.89 429,400 -0.22(-0.55%)
Jun 08, 2004 40.06 40.13 39.85 40.11 515,900 -0.01(-0.02%)
Jun 07, 2004 39.66 40.12 39.66 40.12 345,100 +0.47(+1.19%)
Jun 04, 2004 39.74 39.89 39.51 39.65 428,100 -0.04(-0.10%)
Jun 03, 2004 40.06 40.06 39.61 39.69 477,800 -0.37(-0.92%)
Jun 02, 2004 40.03 40.25 39.80 40.06 415,100 +0.09(+0.23%)
Jun 01, 2004 40.21 40.21 39.92 39.97 457,300 -0.24(-0.60%)
May 28, 2004 40.10 40.25 40.00 40.21 636,300 +0.21(+0.52%)
May 27, 2004 39.72 40.08 39.69 40.00 1,008,800 +0.52(+1.32%)
May 26, 2004 39.20 39.86 39.09 39.48 752,100 +0.10(+0.25%)
May 25, 2004 38.92 39.45 38.64 39.38 487,900 +0.46(+1.18%)
May 24, 2004 38.75 38.95 38.61 38.92 331,600 +0.37(+0.96%)
May 21, 2004 38.63 38.69 38.37 38.55 342,000 +0.02(+0.05%)
May 20, 2004 38.50 38.75 38.46 38.53 534,400 +0.03(+0.08%)
May 19, 2004 38.70 38.97 38.41 38.50 554,100 +0.05(+0.13%)
May 18, 2004 38.70 38.91 38.45 38.45 366,900 -0.10(-0.26%)
May 17, 2004 38.83 38.93 38.47 38.55 477,500 -0.45(-1.15%)
May 14, 2004 38.55 39.20 38.55 39.00 442,000 +0.41(+1.06%)
May 13, 2004 38.30 38.65 38.11 38.59 583,900 +0.26(+0.68%)
May 12, 2004 38.23 38.45 37.88 38.33 624,700 +0.08(+0.21%)
May 11, 2004 38.50 38.55 38.00 38.25 660,100 +0.06(+0.16%)
May 10, 2004 39.00 39.00 37.98 38.19 1,124,000 -0.86(-2.20%)
May 07, 2004 39.48 39.55 38.79 39.05 1,155,000 -0.66(-1.66%)
May 06, 2004 39.54 39.99 39.15 39.71 808,200 +0.18(+0.46%)
May 05, 2004 39.45 39.69 39.34 39.53 529,200 +0.23(+0.59%)
May 04, 2004 39.31 39.66 39.06 39.30 572,800 -0.01(-0.03%)
May 03, 2004 39.00 39.47 38.82 39.31 534,200 +0.29(+0.74%)
Apr 30, 2004 38.93 39.16 38.85 39.02 621,500 +0.20(+0.52%)
Apr 29, 2004 39.28 39.41 38.64 38.82 823,300 -0.36(-0.92%)
Apr 28, 2004 39.25 39.46 38.96 39.18 718,800 -0.07(-0.18%)
Apr 27, 2004 39.53 39.61 39.11 39.25 545,000 -0.18(-0.46%)
Apr 26, 2004 39.20 39.49 39.16 39.43 633,500 +0.25(+0.64%)
Apr 23, 2004 39.12 39.25 38.95 39.18 674,500 +0.02(+0.05%)
Apr 22, 2004 38.78 39.34 38.55 39.16 993,000 +0.39(+1.01%)
Apr 21, 2004 39.10 39.13 38.77 38.77 1,384,000 -0.33(-0.84%)
Apr 20, 2004 39.25 39.51 39.10 39.10 778,300 -0.15(-0.38%)
Apr 19, 2004 39.38 39.38 39.15 39.25 702,500 -0.14(-0.36%)
Apr 16, 2004 39.25 39.48 38.95 39.39 887,700 +0.52(+1.34%)
Apr 15, 2004 39.35 39.51 38.75 38.87 883,100 -0.18(-0.46%)
Apr 14, 2004 39.15 39.22 38.61 39.05 619,000 -0.20(-0.51%)
Apr 13, 2004 39.90 39.91 38.75 39.25 922,700 -0.71(-1.78%)
Apr 12, 2004 41.02 41.02 39.65 39.96 807,200 -0.74(-1.82%)
Apr 08, 2004 40.96 41.19 40.63 40.70 400,900 -0.25(-0.61%)
Apr 07, 2004 41.42 41.42 40.90 40.95 443,600 -0.57(-1.37%)
Apr 06, 2004 41.30 41.52 41.25 41.52 378,400 +0.08(+0.19%)
Apr 05, 2004 41.43 41.47 41.14 41.44 497,200 +0.12(+0.29%)
Apr 02, 2004 41.58 41.58 41.13 41.32 460,000 -0.18(-0.43%)
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.