DTE Energy (NY: DTE )

135.46 USD +0.51 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 27.31 27.51 26.74 26.77 0 -0.93(-3.36%)
Feb 26, 2009 28.69 28.86 27.60 27.70 1,484,963 -0.80(-2.81%)
Feb 25, 2009 29.03 29.19 28.17 28.50 2,190,320 -0.72(-2.46%)
Feb 24, 2009 28.15 29.43 27.97 29.22 2,353,395 +0.52(+1.81%)
Feb 23, 2009 29.66 29.95 28.43 28.70 1,684,957 -0.67(-2.28%)
Feb 20, 2009 30.13 30.14 28.95 29.37 0 -0.80(-2.65%)
Feb 19, 2009 30.75 30.83 30.05 30.17 1,044,406 -0.37(-1.21%)
Feb 18, 2009 30.94 30.94 30.27 30.54 1,619,726 -0.19(-0.62%)
Feb 17, 2009 32.24 32.24 30.73 30.73 1,433,251 -1.90(-5.82%)
Feb 13, 2009 32.78 33.07 32.47 32.63 0 -0.15(-0.46%)
Feb 12, 2009 32.99 33.06 32.07 32.78 1,653,696 -0.42(-1.27%)
Feb 11, 2009 33.45 33.74 32.92 33.20 1,357,341 -0.28(-0.84%)
Feb 10, 2009 34.65 34.88 33.34 33.48 1,293,822 -1.40(-4.01%)
Feb 09, 2009 34.91 34.93 34.34 34.88 973,829 -0.08(-0.23%)
Feb 06, 2009 34.58 35.26 34.29 34.96 1,217,691 +0.26(+0.75%)
Feb 05, 2009 34.37 34.85 33.91 34.70 1,265,618 +0.18(+0.52%)
Feb 04, 2009 34.59 34.71 34.16 34.52 1,219,544 +0.14(+0.41%)
Feb 03, 2009 34.62 34.69 34.22 34.38 1,069,712 -0.17(-0.49%)
Feb 02, 2009 34.21 34.79 33.96 34.55 876,479 +0.05(+0.14%)
Jan 30, 2009 34.83 35.49 34.30 34.50 0 -0.43(-1.23%)
Jan 29, 2009 35.13 35.94 34.77 34.93 873,398 -0.57(-1.61%)
Jan 28, 2009 35.69 35.74 35.09 35.50 914,583 +0.19(+0.54%)
Jan 27, 2009 34.55 35.48 34.36 35.31 1,091,528 +0.84(+2.44%)
Jan 26, 2009 33.85 34.82 33.80 34.47 922,291 +0.75(+2.22%)
Jan 23, 2009 33.85 33.96 33.12 33.72 1,262,202 -0.58(-1.69%)
Jan 22, 2009 33.85 34.59 33.80 34.30 1,181,367 +0.03(+0.09%)
Jan 21, 2009 34.56 34.56 33.50 34.27 1,349,165 +0.16(+0.47%)
Jan 20, 2009 34.54 34.96 33.97 34.11 1,380,447 -0.64(-1.84%)
Jan 16, 2009 34.52 35.14 34.31 34.75 0 +0.45(+1.31%)
Jan 15, 2009 34.00 34.30 33.68 34.30 1,132,366 +0.14(+0.41%)
Jan 14, 2009 34.46 34.46 33.64 34.16 932,623 -0.57(-1.64%)
Jan 13, 2009 35.68 35.74 34.50 34.73 1,101,961 -1.02(-2.85%)
Jan 12, 2009 35.65 36.00 35.51 35.75 1,166,009 +0.15(+0.42%)
Jan 09, 2009 35.97 36.05 35.36 35.60 830,549 -0.20(-0.56%)
Jan 08, 2009 35.68 35.80 35.36 35.80 1,085,430 +0.10(+0.28%)
Jan 07, 2009 36.00 36.29 35.44 35.70 1,165,803 -0.55(-1.52%)
Jan 06, 2009 36.76 37.11 36.06 36.25 1,695,012 -0.33(-0.90%)
Jan 05, 2009 36.05 36.74 35.70 36.58 1,484,453 +0.37(+1.02%)
Jan 02, 2009 36.13 36.38 35.55 36.21 0 +0.54(+1.51%)
Jan 01, 2009 35.74 35.88 35.39 35.67 0 +0.00(+0.00%)
Dec 31, 2008 35.74 35.88 35.39 35.67 899,697 -0.12(-0.34%)
Dec 30, 2008 35.45 35.79 35.12 35.79 885,291 +0.34(+0.96%)
Dec 29, 2008 35.20 35.46 34.93 35.45 667,245 +0.27(+0.77%)
Dec 26, 2008 35.11 35.40 34.95 35.18 0 +0.19(+0.54%)
Dec 24, 2008 34.85 35.45 34.74 34.99 289,053 +0.16(+0.46%)
Dec 23, 2008 35.54 35.54 34.33 34.83 1,242,722 -0.17(-0.49%)
Dec 22, 2008 34.53 35.31 34.41 35.00 1,275,187 +0.21(+0.60%)
Dec 19, 2008 35.68 35.88 34.71 34.79 1,946,673 +0.12(+0.35%)
Dec 18, 2008 34.70 35.43 34.38 34.67 938,923 +0.14(+0.41%)
Dec 17, 2008 34.51 35.17 34.38 34.53 872,365 -0.76(-2.15%)
Dec 16, 2008 34.14 35.29 34.12 35.29 1,102,250 +1.26(+3.70%)
Dec 15, 2008 34.43 34.68 33.56 34.03 999,919 -0.41(-1.19%)
Dec 12, 2008 34.07 34.49 33.39 34.44 0 +0.03(+0.09%)
Dec 11, 2008 34.22 35.09 34.08 34.41 1,342,076 -0.76(-2.16%)
Dec 10, 2008 35.19 35.78 34.73 35.17 950,892 +0.56(+1.62%)
Dec 09, 2008 34.36 35.45 34.36 34.61 1,171,350 +0.00(+0.00%)
Dec 08, 2008 34.86 35.18 34.13 34.61 1,252,272 +0.47(+1.38%)
Dec 05, 2008 33.26 34.34 32.40 34.14 0 +0.53(+1.58%)
Dec 04, 2008 35.68 36.01 33.02 33.61 1,286,353 -2.46(-6.82%)
Dec 03, 2008 35.17 36.10 34.78 36.07 839,711 +0.42(+1.18%)
Dec 02, 2008 35.20 35.85 34.68 35.65 831,216 +0.71(+2.03%)
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.