DTE Energy (NY: DTE )

123.16 USD +3.09 (+2.57%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 38.93 39.16 38.85 39.02 621,500 +0.20(+0.52%)
Apr 29, 2004 39.28 39.41 38.64 38.82 823,300 -0.36(-0.92%)
Apr 28, 2004 39.25 39.46 38.96 39.18 718,800 -0.07(-0.18%)
Apr 27, 2004 39.53 39.61 39.11 39.25 545,000 -0.18(-0.46%)
Apr 26, 2004 39.20 39.49 39.16 39.43 633,500 +0.25(+0.64%)
Apr 23, 2004 39.12 39.25 38.95 39.18 674,500 +0.02(+0.05%)
Apr 22, 2004 38.78 39.34 38.55 39.16 993,000 +0.39(+1.01%)
Apr 21, 2004 39.10 39.13 38.77 38.77 1,384,000 -0.33(-0.84%)
Apr 20, 2004 39.25 39.51 39.10 39.10 778,300 -0.15(-0.38%)
Apr 19, 2004 39.38 39.38 39.15 39.25 702,500 -0.14(-0.36%)
Apr 16, 2004 39.25 39.48 38.95 39.39 887,700 +0.52(+1.34%)
Apr 15, 2004 39.35 39.51 38.75 38.87 883,100 -0.18(-0.46%)
Apr 14, 2004 39.15 39.22 38.61 39.05 619,000 -0.20(-0.51%)
Apr 13, 2004 39.90 39.91 38.75 39.25 922,700 -0.71(-1.78%)
Apr 12, 2004 41.02 41.02 39.65 39.96 807,200 -0.74(-1.82%)
Apr 08, 2004 40.96 41.19 40.63 40.70 400,900 -0.25(-0.61%)
Apr 07, 2004 41.42 41.42 40.90 40.95 443,600 -0.57(-1.37%)
Apr 06, 2004 41.30 41.52 41.25 41.52 378,400 +0.08(+0.19%)
Apr 05, 2004 41.43 41.47 41.14 41.44 497,200 +0.12(+0.29%)
Apr 02, 2004 41.58 41.58 41.13 41.32 460,000 -0.18(-0.43%)
Apr 01, 2004 41.10 41.58 41.09 41.50 398,200 +0.35(+0.85%)
Mar 31, 2004 41.20 41.23 41.00 41.15 471,700 -0.05(-0.12%)
Mar 30, 2004 40.91 41.20 40.71 41.20 448,300 +0.32(+0.78%)
Mar 29, 2004 40.61 40.98 40.48 40.88 540,200 +0.28(+0.69%)
Mar 26, 2004 40.42 40.68 40.40 40.60 542,700 +0.23(+0.57%)
Mar 25, 2004 40.37 40.47 40.25 40.37 615,600 +0.02(+0.05%)
Mar 24, 2004 40.40 40.52 40.25 40.35 475,700 -0.06(-0.15%)
Mar 23, 2004 40.50 40.83 40.38 40.41 685,200 -0.07(-0.17%)
Mar 22, 2004 40.94 41.10 40.31 40.48 539,800 -0.41(-1.00%)
Mar 19, 2004 41.15 41.23 40.87 40.89 597,400 -0.26(-0.63%)
Mar 18, 2004 41.55 41.72 41.00 41.15 1,771,900 -0.79(-1.88%)
Mar 17, 2004 41.80 42.16 41.80 41.94 810,600 +0.21(+0.50%)
Mar 16, 2004 41.54 41.92 41.50 41.73 1,270,300 +0.23(+0.55%)
Mar 15, 2004 41.48 41.58 41.22 41.50 758,800 +0.12(+0.29%)
Mar 12, 2004 41.11 41.63 41.06 41.38 821,000 +0.27(+0.66%)
Mar 11, 2004 41.60 41.78 41.10 41.11 689,600 -0.49(-1.18%)
Mar 10, 2004 41.80 42.29 41.58 41.60 1,022,400 -0.10(-0.24%)
Mar 09, 2004 41.74 41.83 41.52 41.70 664,700 -0.05(-0.12%)
Mar 08, 2004 41.65 42.03 41.60 41.75 1,313,900 +0.00(+0.00%)
Mar 05, 2004 40.65 41.80 40.58 41.75 1,126,700 +1.10(+2.71%)
Mar 04, 2004 40.38 40.81 40.38 40.65 719,600 +0.38(+0.94%)
Mar 03, 2004 40.25 40.53 40.15 40.27 1,152,200 +0.02(+0.05%)
Mar 02, 2004 40.45 40.74 40.25 40.25 888,400 -0.18(-0.45%)
Mar 01, 2004 40.70 40.74 40.25 40.43 716,100 -0.03(-0.07%)
Feb 27, 2004 39.95 40.51 39.93 40.46 1,583,800 +0.51(+1.28%)
Feb 26, 2004 39.90 40.10 39.85 39.95 629,200 +0.00(+0.00%)
Feb 25, 2004 39.65 40.02 39.60 39.95 665,700 +0.30(+0.76%)
Feb 24, 2004 39.65 39.78 39.50 39.65 502,000 -0.11(-0.28%)
Feb 23, 2004 39.70 39.99 39.69 39.76 494,700 +0.01(+0.03%)
Feb 20, 2004 40.20 40.30 39.65 39.75 1,350,800 -0.15(-0.38%)
Feb 19, 2004 40.00 40.78 39.76 39.90 1,241,600 +0.02(+0.05%)
Feb 18, 2004 39.39 39.93 39.35 39.88 778,700 +0.47(+1.19%)
Feb 17, 2004 39.33 39.52 39.25 39.41 469,600 +0.22(+0.56%)
Feb 13, 2004 39.33 39.63 39.15 39.19 532,100 -0.21(-0.53%)
Feb 12, 2004 39.79 39.83 39.36 39.40 743,900 -0.40(-1.01%)
Feb 11, 2004 39.67 40.01 39.41 39.80 796,800 -0.01(-0.03%)
Feb 10, 2004 39.63 39.98 39.48 39.81 825,800 +0.21(+0.53%)
Feb 09, 2004 39.20 39.62 39.20 39.60 747,100 +0.50(+1.28%)
Feb 06, 2004 38.05 39.14 38.03 39.10 1,495,700 +1.03(+2.71%)
Feb 05, 2004 38.22 38.39 37.92 38.07 1,101,000 -0.28(-0.73%)
Feb 04, 2004 38.56 38.74 38.23 38.35 692,200 -0.58(-1.49%)
Feb 03, 2004 38.75 39.05 38.52 38.93 1,001,200 +0.02(+0.05%)
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.