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 (%)
Aug 31, 2009 34.92 35.06 34.72 34.78 777,358 -0.27(-0.77%)
Aug 28, 2009 35.32 35.47 34.81 35.05 637,377 -0.17(-0.48%)
Aug 27, 2009 35.27 35.46 35.09 35.22 585,786 -0.18(-0.51%)
Aug 26, 2009 35.40 35.58 35.17 35.40 659,559 -0.02(-0.06%)
Aug 25, 2009 35.38 35.70 35.19 35.42 703,186 +0.07(+0.20%)
Aug 24, 2009 35.62 35.62 35.10 35.35 687,139 +0.01(+0.03%)
Aug 21, 2009 35.00 35.36 34.77 35.34 853,514 +0.56(+1.61%)
Aug 20, 2009 34.79 34.85 34.32 34.78 697,550 +0.07(+0.20%)
Aug 19, 2009 33.80 34.85 33.76 34.71 990,359 +0.71(+2.09%)
Aug 18, 2009 33.96 34.09 33.75 34.00 534,347 +0.14(+0.40%)
Aug 17, 2009 33.91 34.42 33.53 33.86 796,841 -0.25(-0.72%)
Aug 14, 2009 33.84 34.28 33.70 34.11 704,908 +0.17(+0.50%)
Aug 13, 2009 33.89 34.15 33.73 33.94 645,163 -0.12(-0.35%)
Aug 12, 2009 34.03 34.35 33.83 34.06 852,595 -0.06(-0.18%)
Aug 11, 2009 34.21 34.22 33.94 34.12 601,358 -0.12(-0.35%)
Aug 10, 2009 34.38 34.38 33.87 34.24 585,913 -0.18(-0.52%)
Aug 07, 2009 34.10 34.57 33.83 34.42 663,127 +0.59(+1.74%)
Aug 06, 2009 34.10 34.10 33.65 33.83 638,524 -0.08(-0.24%)
Aug 05, 2009 34.30 34.39 33.71 33.91 724,103 -0.31(-0.91%)
Aug 04, 2009 34.13 34.44 34.02 34.22 576,642 +0.02(+0.06%)
Aug 03, 2009 34.44 34.83 34.03 34.20 828,887 -0.26(-0.75%)
Jul 31, 2009 35.25 35.55 34.23 34.46 1,425,709 -0.62(-1.77%)
Jul 30, 2009 34.60 35.23 34.37 35.08 769,265 +0.76(+2.21%)
Jul 29, 2009 34.37 34.75 33.97 34.32 976,864 -0.31(-0.90%)
Jul 28, 2009 34.81 34.86 34.31 34.63 884,667 -0.31(-0.89%)
Jul 27, 2009 34.66 34.99 34.66 34.94 593,488 +0.24(+0.69%)
Jul 24, 2009 34.00 34.71 34.00 34.70 320 +0.67(+1.97%)
Jul 23, 2009 33.01 34.10 32.88 34.03 980,632 +0.98(+2.97%)
Jul 22, 2009 33.03 33.32 32.87 33.05 577,834 -0.03(-0.09%)
Jul 21, 2009 33.17 33.17 32.73 33.08 551,729 +0.30(+0.92%)
Jul 20, 2009 32.85 32.85 32.36 32.78 512,240 +0.17(+0.52%)
Jul 17, 2009 32.72 32.75 32.27 32.61 776,165 -0.12(-0.37%)
Jul 16, 2009 32.51 32.87 32.13 32.73 898,215 +0.15(+0.46%)
Jul 15, 2009 32.11 32.61 31.97 32.58 1,273,294 +0.73(+2.29%)
Jul 14, 2009 31.59 31.85 31.20 31.85 772,555 +0.36(+1.14%)
Jul 13, 2009 30.92 31.51 30.88 31.49 919,599 +0.63(+2.04%)
Jul 10, 2009 31.13 31.19 30.59 30.86 1,221,423 -0.38(-1.22%)
Jul 09, 2009 31.31 31.44 30.83 31.24 700,238 +0.01(+0.03%)
Jul 08, 2009 31.68 31.73 30.99 31.23 937,394 -0.13(-0.41%)
Jul 07, 2009 32.33 32.33 31.31 31.36 1,004,480 -0.86(-2.67%)
Jul 06, 2009 31.01 32.30 30.88 32.22 1,435,468 +1.48(+4.81%)
Jul 02, 2009 32.22 32.22 30.74 30.74 811,902 -1.78(-5.47%)
Jul 01, 2009 32.12 32.56 31.99 32.52 684,121 +0.52(+1.63%)
Jun 30, 2009 32.35 32.35 31.62 32.00 1,214,160 -0.41(-1.27%)
Jun 29, 2009 32.01 32.43 31.86 32.41 851,101 +0.45(+1.41%)
Jun 26, 2009 31.86 32.08 31.56 31.96 815,200 +0.07(+0.22%)
Jun 25, 2009 31.30 31.93 31.23 31.89 857,018 +0.75(+2.41%)
Jun 24, 2009 30.94 31.38 30.84 31.14 947,291 +0.31(+1.01%)
Jun 23, 2009 31.50 31.50 30.70 30.83 969,144 -0.60(-1.91%)
Jun 22, 2009 31.06 31.66 31.06 31.43 1,455,516 +0.13(+0.42%)
Jun 19, 2009 32.12 32.18 31.27 31.30 1,405,989 -0.62(-1.94%)
Jun 18, 2009 31.34 32.00 30.80 31.92 1,042,861 +0.57(+1.82%)
Jun 17, 2009 31.12 31.73 31.01 31.35 1,368,975 +0.18(+0.58%)
Jun 16, 2009 31.24 31.40 30.88 31.17 1,062,067 -0.07(-0.22%)
Jun 15, 2009 31.70 31.81 31.02 31.24 931,129 -0.72(-2.25%)
Jun 12, 2009 31.30 32.10 31.15 31.96 908,450 +0.43(+1.36%)
Jun 11, 2009 30.98 31.78 30.80 31.53 1,320,852 +0.20(+0.64%)
Jun 10, 2009 31.01 31.33 30.87 31.33 1,225,225 +0.43(+1.39%)
Jun 09, 2009 31.27 31.37 30.61 30.90 1,001,185 -0.32(-1.02%)
Jun 08, 2009 31.30 31.45 30.89 31.22 1,050,759 -0.29(-0.92%)
Jun 05, 2009 31.42 31.78 31.06 31.51 1,396,891 +0.26(+0.83%)
Jun 04, 2009 31.12 31.41 30.98 31.25 1,009,807 +0.31(+1.00%)
Jun 03, 2009 31.32 31.36 30.73 30.94 1,185,579 -0.34(-1.09%)
Jun 02, 2009 31.55 31.63 31.17 31.28 1,592,386 -0.28(-0.89%)
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.