DTE Energy (NY: DTE )

119.10 USD +1.38 (+1.17%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 35.51 38.27 35.00 38.02 2,261,556 +2.72(+7.71%)
Oct 31, 2008 36.50 36.91 34.97 35.30 1,946,239 -1.27(-3.47%)
Oct 30, 2008 36.08 36.70 35.02 36.57 1,090,568 +1.69(+4.85%)
Oct 29, 2008 36.30 36.57 34.24 34.88 1,283,554 -1.69(-4.62%)
Oct 28, 2008 33.18 36.84 32.34 36.57 1,601,533 +4.20(+12.97%)
Oct 27, 2008 32.54 33.75 32.00 32.37 1,469,100 -0.64(-1.94%)
Oct 24, 2008 31.99 33.84 31.50 33.01 0 -0.90(-2.65%)
Oct 23, 2008 33.75 35.53 32.52 33.91 2,095,136 +0.43(+1.28%)
Oct 22, 2008 34.10 34.81 32.62 33.48 1,334,901 -1.32(-3.79%)
Oct 21, 2008 36.01 36.64 34.45 34.80 1,018,856 -1.49(-4.11%)
Oct 20, 2008 33.99 36.49 33.39 36.29 1,800,424 +2.61(+7.75%)
Oct 17, 2008 33.07 35.36 32.39 33.68 0 -0.03(-0.09%)
Oct 16, 2008 32.80 33.91 31.26 33.71 2,219,338 +1.27(+3.91%)
Oct 15, 2008 34.41 34.74 31.81 32.44 2,305,509 -2.07(-6.00%)
Oct 14, 2008 35.56 35.98 33.27 34.51 3,298,225 +0.66(+1.95%)
Oct 13, 2008 31.96 33.89 30.50 33.85 1,587,651 +3.43(+11.28%)
Oct 10, 2008 31.00 31.89 27.82 30.42 0 -1.58(-4.94%)
Oct 09, 2008 35.04 35.30 32.00 32.00 2,016,174 -3.11(-8.86%)
Oct 08, 2008 36.00 36.35 34.67 35.11 1,933,962 -1.04(-2.88%)
Oct 07, 2008 37.85 38.37 36.14 36.15 1,547,438 -1.38(-3.68%)
Oct 06, 2008 38.92 39.44 36.37 37.53 1,298,053 -1.89(-4.79%)
Oct 03, 2008 40.47 40.71 39.04 39.42 0 -0.58(-1.45%)
Oct 02, 2008 38.93 40.91 38.93 40.00 1,213,871 -0.71(-1.74%)
Oct 01, 2008 39.81 40.92 39.55 40.71 1,009,801 +0.59(+1.47%)
Sep 30, 2008 40.11 40.12 38.78 40.12 1,331,972 +0.71(+1.80%)
Sep 29, 2008 40.36 40.50 39.03 39.41 2,507,163 -1.36(-3.34%)
Sep 26, 2008 40.73 41.10 40.12 40.77 0 -0.33(-0.80%)
Sep 25, 2008 41.10 41.57 40.83 41.10 1,302,275 +0.27(+0.66%)
Sep 24, 2008 40.58 41.05 40.18 40.83 822,240 +0.22(+0.54%)
Sep 23, 2008 41.34 41.78 40.58 40.61 983,748 -0.72(-1.74%)
Sep 22, 2008 42.30 42.30 41.09 41.33 912,481 -1.00(-2.36%)
Sep 19, 2008 42.32 44.19 40.77 42.33 0 +0.28(+0.67%)
Sep 18, 2008 41.34 42.31 40.94 42.05 2,303,108 +0.95(+2.31%)
Sep 17, 2008 42.06 42.45 41.08 41.10 1,583,831 -1.55(-3.63%)
Sep 16, 2008 42.79 42.97 41.65 42.65 2,467,116 -0.35(-0.81%)
Sep 15, 2008 42.81 43.95 42.65 43.00 1,164,002 -0.64(-1.47%)
Sep 12, 2008 43.23 43.90 43.06 43.64 0 +0.22(+0.51%)
Sep 11, 2008 42.93 43.67 42.39 43.42 1,291,310 -0.10(-0.23%)
Sep 10, 2008 43.27 43.86 43.10 43.52 1,410,902 +0.35(+0.81%)
Sep 09, 2008 43.19 43.93 42.75 43.17 1,783,129 +0.06(+0.14%)
Sep 08, 2008 41.80 43.11 41.78 43.11 1,000,418 +1.67(+4.03%)
Sep 05, 2008 41.41 41.54 40.87 41.44 0 -0.19(-0.46%)
Sep 04, 2008 41.55 41.83 41.30 41.63 961,850 -0.06(-0.14%)
Sep 03, 2008 41.78 41.80 41.35 41.69 877,209 -0.11(-0.26%)
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.