DTE Energy (NY: DTE )

138.72 USD +1.09 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 36.86 36.86 34.92 34.94 928,725 -2.25(-6.05%)
Nov 28, 2008 36.00 37.22 36.00 37.19 458,560 +0.83(+2.28%)
Nov 26, 2008 35.39 36.37 35.31 36.36 1,046,674 +0.21(+0.58%)
Nov 25, 2008 36.56 37.37 35.32 36.15 1,494,198 +0.30(+0.84%)
Nov 24, 2008 37.31 37.38 35.55 35.85 1,476,960 -0.88(-2.40%)
Nov 21, 2008 34.35 36.75 33.50 36.73 1,701,066 +3.13(+9.32%)
Nov 20, 2008 34.87 35.64 33.05 33.60 1,670,701 -1.60(-4.55%)
Nov 19, 2008 36.21 37.23 35.20 35.20 1,031,679 -1.11(-3.06%)
Nov 18, 2008 36.08 36.84 35.08 36.31 1,188,580 +0.08(+0.22%)
Nov 17, 2008 36.33 37.15 35.58 36.23 1,099,746 -0.54(-1.47%)
Nov 14, 2008 37.33 38.49 36.24 36.77 0 -1.11(-2.93%)
Nov 13, 2008 35.30 37.88 34.68 37.88 1,684,334 +2.83(+8.07%)
Nov 12, 2008 35.34 35.69 34.80 35.05 974,224 -1.02(-2.83%)
Nov 11, 2008 35.95 36.95 35.25 36.07 1,256,439 -0.39(-1.07%)
Nov 10, 2008 38.47 38.50 35.96 36.46 1,191,748 -1.45(-3.82%)
Nov 07, 2008 35.56 38.09 35.56 37.91 0 +2.39(+6.73%)
Nov 06, 2008 36.60 37.01 35.11 35.52 1,285,045 -1.40(-3.79%)
Nov 05, 2008 36.25 37.46 36.25 36.92 1,548,528 -1.19(-3.12%)
Nov 04, 2008 38.78 38.79 37.71 38.11 1,779,828 +0.09(+0.24%)
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.