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 (%)
Aug 31, 2004 40.83 41.32 40.81 41.32 588,400 +0.51(+1.25%)
Aug 30, 2004 40.77 40.92 40.67 40.81 435,500 -0.01(-0.02%)
Aug 27, 2004 40.89 40.89 40.64 40.82 518,500 +0.07(+0.17%)
Aug 26, 2004 40.90 40.97 40.54 40.75 475,400 -0.14(-0.34%)
Aug 25, 2004 40.63 40.92 40.57 40.89 427,200 +0.35(+0.86%)
Aug 24, 2004 40.25 40.59 40.10 40.54 747,300 +0.46(+1.15%)
Aug 23, 2004 39.95 40.20 39.92 40.08 419,200 +0.02(+0.05%)
Aug 20, 2004 40.15 40.23 39.96 40.06 433,300 -0.09(-0.22%)
Aug 19, 2004 40.45 40.45 40.10 40.15 425,000 -0.30(-0.74%)
Aug 18, 2004 39.98 40.45 39.98 40.45 483,800 +0.49(+1.23%)
Aug 17, 2004 40.00 40.05 39.84 39.96 419,600 +0.09(+0.23%)
Aug 16, 2004 39.63 39.91 39.61 39.87 444,400 +0.31(+0.78%)
Aug 13, 2004 39.66 39.66 39.39 39.56 506,000 +0.00(+0.00%)
Aug 12, 2004 39.90 39.90 39.55 39.56 618,500 -0.26(-0.65%)
Aug 11, 2004 40.13 40.13 39.73 39.82 899,100 -0.31(-0.77%)
Aug 10, 2004 40.35 40.38 40.01 40.13 376,000 -0.10(-0.25%)
Aug 09, 2004 40.05 40.40 39.95 40.23 575,200 +0.19(+0.47%)
Aug 06, 2004 40.03 40.51 39.97 40.04 1,426,900 +0.01(+0.02%)
Aug 05, 2004 40.45 40.52 39.92 40.03 451,400 -0.42(-1.04%)
Aug 04, 2004 40.31 40.57 40.05 40.45 444,500 +0.14(+0.35%)
Aug 03, 2004 40.30 40.46 40.12 40.31 1,039,300 +0.02(+0.05%)
Aug 02, 2004 40.17 40.38 39.98 40.29 549,400 +0.12(+0.30%)
Jul 30, 2004 39.71 40.17 39.71 40.17 656,200 +0.47(+1.18%)
Jul 29, 2004 39.66 40.06 39.58 39.70 596,400 +0.15(+0.38%)
Jul 28, 2004 39.53 39.75 39.38 39.55 738,600 +0.03(+0.08%)
Jul 27, 2004 39.85 39.94 39.31 39.52 468,500 -0.18(-0.45%)
Jul 26, 2004 39.96 40.12 39.52 39.70 677,800 -0.22(-0.55%)
Jul 23, 2004 40.07 40.15 39.78 39.92 547,500 -0.15(-0.37%)
Jul 22, 2004 40.57 40.65 39.95 40.07 601,400 -0.49(-1.21%)
Jul 21, 2004 41.45 41.45 40.56 40.56 554,300 -0.64(-1.55%)
Jul 20, 2004 41.35 41.50 41.14 41.20 641,500 -0.08(-0.19%)
Jul 19, 2004 41.07 41.48 41.04 41.28 436,200 +0.15(+0.36%)
Jul 16, 2004 41.00 41.22 40.91 41.13 499,000 +0.36(+0.88%)
Jul 15, 2004 40.52 40.87 40.40 40.77 492,300 +0.25(+0.62%)
Jul 14, 2004 40.37 40.63 40.23 40.52 448,300 +0.15(+0.37%)
Jul 13, 2004 40.44 40.56 40.33 40.37 463,100 -0.08(-0.20%)
Jul 12, 2004 40.50 40.58 40.40 40.45 583,600 -0.05(-0.12%)
Jul 09, 2004 40.46 40.60 40.40 40.50 630,600 +0.04(+0.10%)
Jul 08, 2004 40.71 40.71 40.40 40.46 973,600 -0.25(-0.61%)
Jul 07, 2004 40.50 40.93 40.26 40.71 752,000 -0.09(-0.22%)
Jul 06, 2004 40.80 41.00 40.72 40.80 950,900 -0.02(-0.05%)
Jul 02, 2004 40.35 40.82 40.35 40.82 459,600 +0.49(+1.21%)
Jul 01, 2004 40.43 40.57 40.00 40.33 583,700 -0.21(-0.52%)
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%)
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.