DTE Energy (NY: DTE )

135.63 USD +0.17 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 44.56 44.63 44.20 44.33 277,200 -0.43(-0.96%)
Nov 27, 2002 44.69 45.00 44.52 44.76 351,300 +0.14(+0.31%)
Nov 26, 2002 45.73 45.73 44.57 44.62 571,500 -1.10(-2.41%)
Nov 25, 2002 45.28 46.05 44.93 45.72 636,400 +0.29(+0.64%)
Nov 22, 2002 43.95 45.60 43.80 45.43 623,900 +1.49(+3.39%)
Nov 21, 2002 44.20 44.52 43.65 43.94 679,200 -0.26(-0.59%)
Nov 20, 2002 44.20 44.48 43.73 44.20 912,100 +0.05(+0.11%)
Nov 19, 2002 44.28 44.54 43.88 44.15 705,800 -0.12(-0.27%)
Nov 18, 2002 45.24 45.52 44.21 44.27 751,400 -0.97(-2.14%)
Nov 15, 2002 44.57 45.24 44.57 45.24 570,800 +0.67(+1.50%)
Nov 14, 2002 44.25 44.82 44.25 44.57 511,100 +0.73(+1.67%)
Nov 13, 2002 43.42 44.12 43.42 43.84 805,000 +0.43(+0.99%)
Nov 12, 2002 44.18 44.40 43.03 43.41 1,145,400 -0.69(-1.56%)
Nov 11, 2002 43.84 44.25 43.27 44.10 500,100 +0.27(+0.62%)
Nov 08, 2002 45.07 45.15 43.83 43.83 772,200 -1.23(-2.73%)
Nov 07, 2002 46.41 46.41 44.35 45.06 1,038,500 -1.58(-3.39%)
Nov 06, 2002 46.40 46.90 46.18 46.64 965,900 +0.27(+0.58%)
Nov 05, 2002 46.57 46.57 46.03 46.37 698,700 +0.00(+0.00%)
Nov 04, 2002 46.70 46.70 45.75 46.37 1,036,700 +1.17(+2.59%)
Nov 01, 2002 45.15 45.36 44.91 45.20 673,200 +0.11(+0.24%)
Oct 31, 2002 46.00 46.00 44.81 45.09 708,100 -0.43(-0.94%)
Oct 30, 2002 44.80 45.52 44.49 45.52 726,100 +0.86(+1.93%)
Oct 29, 2002 45.27 45.64 44.06 44.66 745,600 -0.60(-1.33%)
Oct 28, 2002 44.37 45.50 44.37 45.26 839,800 +1.11(+2.51%)
Oct 25, 2002 43.68 44.30 43.29 44.15 488,500 +0.48(+1.10%)
Oct 24, 2002 43.27 44.46 42.76 43.67 795,700 +0.49(+1.13%)
Oct 23, 2002 41.80 43.40 41.80 43.18 671,700 +1.26(+3.01%)
Oct 22, 2002 42.40 43.53 41.53 41.92 746,000 -1.04(-2.42%)
Oct 21, 2002 41.53 43.09 41.34 42.96 987,600 +1.44(+3.47%)
Oct 18, 2002 41.45 41.98 40.40 41.52 642,500 -0.13(-0.31%)
Oct 17, 2002 40.75 41.66 40.25 41.65 604,400 +1.45(+3.61%)
Oct 16, 2002 42.35 42.44 40.20 40.20 1,214,000 -2.28(-5.37%)
Oct 15, 2002 42.70 43.35 42.11 42.48 1,063,900 +0.41(+0.97%)
Oct 14, 2002 41.66 42.10 40.00 42.07 190,000 +0.42(+1.01%)
Oct 11, 2002 41.95 42.50 40.81 41.65 855,500 -0.29(-0.69%)
Oct 10, 2002 39.20 42.34 38.20 41.94 1,098,200 +2.94(+7.54%)
Oct 09, 2002 41.98 41.98 38.97 39.00 1,497,900 -2.97(-7.08%)
Oct 08, 2002 41.69 42.88 39.65 41.97 1,644,700 +0.28(+0.67%)
Oct 07, 2002 41.35 42.42 41.07 41.69 689,000 +0.80(+1.96%)
Oct 04, 2002 42.23 42.23 40.46 40.89 1,137,000 -1.33(-3.15%)
Oct 03, 2002 41.80 42.60 41.80 42.22 1,147,500 +0.43(+1.03%)
Oct 02, 2002 41.80 42.50 41.45 41.79 130,000 -0.06(-0.14%)
Oct 01, 2002 41.05 41.99 40.45 41.85 695,200 +1.15(+2.83%)
Sep 30, 2002 39.90 40.96 39.32 40.70 741,300 +0.68(+1.70%)
Sep 27, 2002 40.68 41.20 39.90 40.02 495,700 -0.91(-2.22%)
Sep 26, 2002 39.95 41.09 39.85 40.93 519,400 +1.18(+2.97%)
Sep 25, 2002 38.89 40.12 38.68 39.75 764,100 +0.91(+2.34%)
Sep 24, 2002 39.96 39.97 38.45 38.84 1,188,100 -1.70(-4.19%)
Sep 23, 2002 39.95 40.61 39.87 40.54 926,300 +0.06(+0.15%)
Sep 20, 2002 41.05 41.05 39.65 40.48 1,034,900 -0.56(-1.36%)
Sep 19, 2002 41.30 41.56 40.69 41.04 639,000 -0.36(-0.87%)
Sep 18, 2002 40.11 42.01 40.03 41.40 1,043,000 +0.81(+2.00%)
Sep 17, 2002 41.80 41.92 40.58 40.59 687,100 -0.91(-2.19%)
Sep 16, 2002 41.30 41.50 40.75 41.50 622,700 -0.23(-0.55%)
Sep 13, 2002 41.00 41.90 40.81 41.73 788,400 +0.73(+1.78%)
Sep 12, 2002 41.61 41.61 40.90 41.00 741,400 -0.61(-1.47%)
Sep 11, 2002 40.77 41.76 40.77 41.61 474,900 +0.76(+1.86%)
Sep 10, 2002 42.04 42.04 40.60 40.85 672,100 -1.22(-2.90%)
Sep 09, 2002 42.40 42.49 41.46 42.07 563,800 -0.55(-1.29%)
Sep 06, 2002 42.49 42.70 41.75 42.62 632,900 +0.87(+2.08%)
Sep 05, 2002 41.85 42.21 41.55 41.75 496,800 -0.27(-0.64%)
Sep 04, 2002 41.93 42.10 40.93 42.02 526,600 +0.09(+0.21%)
Sep 03, 2002 42.42 42.55 41.29 41.93 607,500 -0.98(-2.28%)
Aug 30, 2002 42.72 43.24 42.20 42.91 437,600 +0.19(+0.44%)
Aug 29, 2002 42.70 42.86 42.19 42.72 346,400 -0.26(-0.60%)
Aug 28, 2002 43.10 43.27 42.45 42.98 430,600 -0.42(-0.97%)
Aug 27, 2002 44.28 44.36 43.40 43.40 395,300 -0.68(-1.54%)
Aug 26, 2002 43.60 44.19 43.60 44.08 401,100 +0.60(+1.38%)
Aug 23, 2002 44.09 44.24 43.35 43.48 264,100 -0.85(-1.92%)
Aug 22, 2002 43.85 44.45 43.47 44.33 383,700 +0.48(+1.09%)
Aug 21, 2002 42.45 43.88 42.26 43.85 563,100 +1.54(+3.64%)
Aug 20, 2002 42.54 42.78 41.70 42.31 637,400 +0.47(+1.12%)
Aug 16, 2002 42.30 42.35 41.58 41.84 409,400 -0.61(-1.44%)
Aug 15, 2002 42.53 43.22 42.24 42.45 408,900 -0.08(-0.19%)
Aug 14, 2002 41.37 42.55 41.15 42.53 465,800 +1.16(+2.80%)
Aug 13, 2002 42.05 42.35 41.35 41.37 653,100 -0.68(-1.62%)
Aug 12, 2002 41.60 42.50 41.50 42.05 868,700 -0.19(-0.45%)
Aug 07, 2002 41.89 42.24 41.36 42.24 560,300 +0.49(+1.17%)
Aug 06, 2002 41.14 42.23 41.14 41.75 773,100 +0.97(+2.38%)
Aug 05, 2002 40.60 41.55 40.40 40.78 920,300 +0.51(+1.27%)
Aug 02, 2002 40.28 40.93 39.66 40.27 573,000 -0.01(-0.02%)
Aug 01, 2002 40.96 41.50 39.80 40.28 650,600 -0.68(-1.66%)
Jul 31, 2002 40.08 41.20 38.81 40.96 855,100 +0.88(+2.20%)
Jul 30, 2002 38.43 40.20 38.22 40.08 921,000 +1.66(+4.32%)
Jul 29, 2002 37.40 38.46 37.30 38.42 611,500 +1.00(+2.67%)
Jul 26, 2002 37.92 38.31 36.76 37.42 588,600 -0.59(-1.55%)
Jul 25, 2002 36.70 38.20 36.10 38.01 1,381,000 +1.21(+3.29%)
Jul 24, 2002 33.50 36.91 33.05 36.80 1,290,900 +2.70(+7.92%)
Jul 23, 2002 36.11 36.55 33.60 34.10 1,331,900 -2.00(-5.54%)
Jul 22, 2002 36.40 36.90 35.12 36.10 1,002,200 +0.14(+0.39%)
Jul 19, 2002 36.26 37.47 35.23 35.96 842,200 -2.86(-7.37%)
Jul 17, 2002 40.00 40.05 38.60 38.82 781,100 -0.44(-1.12%)
Jul 12, 2002 40.74 40.74 38.81 39.26 70,000 -1.39(-3.42%)
Jul 11, 2002 39.54 40.72 39.19 40.65 835,000 +1.07(+2.70%)
Jul 10, 2002 41.02 41.02 39.30 39.58 946,100 -1.37(-3.35%)
Jul 09, 2002 42.50 42.50 40.95 40.95 724,400 -1.69(-3.96%)
Jul 08, 2002 42.90 42.90 42.64 42.64 305,400 -0.31(-0.72%)
Jul 05, 2002 42.75 43.00 42.25 42.95 267,700 +0.25(+0.59%)
Jul 04, 2002 43.00 43.25 42.30 42.70 550,900 +0.00(+0.00%)
Jul 03, 2002 43.00 43.25 42.30 42.70 550,900 -0.25(-0.58%)
Jul 02, 2002 43.40 43.60 42.84 42.95 892,300 -1.03(-2.34%)
Jul 01, 2002 44.35 44.56 43.85 43.98 663,500 -0.66(-1.48%)
Jun 28, 2002 43.00 44.64 43.00 44.64 752,200 +1.09(+2.50%)
Jun 27, 2002 43.45 43.80 42.90 43.55 677,800 +0.30(+0.69%)
Jun 26, 2002 43.25 43.70 42.81 43.25 1,381,300 -0.70(-1.59%)
Jun 25, 2002 44.40 44.65 43.85 43.95 1,293,200 -1.15(-2.55%)
Jun 21, 2002 44.00 45.10 44.00 45.10 1,659,300 +0.95(+2.15%)
Jun 20, 2002 43.80 44.47 43.78 44.15 3,403,700 +0.50(+1.15%)
Jun 19, 2002 43.15 43.65 42.65 43.65 2,158,800 +0.32(+0.74%)
Jun 18, 2002 42.98 43.72 42.85 43.33 1,128,900 +0.53(+1.24%)
Jun 17, 2002 43.51 43.62 42.70 42.80 1,520,400 -0.70(-1.61%)
Jun 14, 2002 43.95 44.18 43.38 43.50 1,462,100 -2.08(-4.56%)
Jun 12, 2002 44.85 45.90 44.85 45.58 546,800 +0.50(+1.11%)
Jun 11, 2002 44.60 45.92 44.60 45.08 927,900 +0.59(+1.33%)
Jun 10, 2002 44.25 44.71 44.05 44.49 284,400 +0.24(+0.54%)
Jun 07, 2002 44.08 44.41 43.90 44.25 200,000 +0.17(+0.39%)
Jun 06, 2002 45.16 45.29 44.07 44.08 557,100 -1.07(-2.37%)
Jun 05, 2002 46.21 46.21 45.10 45.15 539,200 -1.65(-3.53%)
May 31, 2002 46.90 47.20 46.61 46.80 441,400 +0.07(+0.15%)
May 28, 2002 46.71 46.96 46.40 46.73 402,600 -0.18(-0.38%)
May 27, 2002 47.25 47.28 46.20 46.91 524,200 +0.00(+0.00%)
May 24, 2002 47.25 47.28 46.20 46.91 502,700 -0.34(-0.72%)
May 23, 2002 47.30 47.60 46.91 47.25 798,100 -0.43(-0.90%)
May 22, 2002 46.65 47.70 46.65 47.68 548,100 +0.98(+2.10%)
May 21, 2002 46.17 47.04 45.95 46.70 486,900 +0.53(+1.15%)
May 20, 2002 45.27 46.21 45.24 46.17 531,300 +0.90(+1.99%)
May 17, 2002 45.30 45.70 44.23 45.27 789,600 -0.03(-0.07%)
May 16, 2002 45.12 45.90 45.12 45.30 1,642,800 +0.18(+0.40%)
May 15, 2002 45.15 45.25 44.95 45.12 90,000 -0.26(-0.57%)
May 14, 2002 44.73 45.40 44.21 45.38 642,600 +0.85(+1.91%)
May 13, 2002 44.27 44.56 44.06 44.53 1,302,300 +0.08(+0.18%)
May 10, 2002 45.25 45.50 44.32 44.45 877,500 -0.26(-0.58%)
May 09, 2002 45.00 45.09 44.55 44.71 691,200 -0.29(-0.64%)
May 08, 2002 45.13 45.26 44.57 45.00 1,021,800 -0.01(-0.02%)
May 07, 2002 45.40 45.40 44.83 45.01 262,500 -0.43(-0.95%)
May 06, 2002 45.87 45.87 45.43 45.44 210,200 -0.43(-0.94%)
May 03, 2002 45.98 46.15 45.39 45.87 300,000 -0.10(-0.22%)
May 02, 2002 45.48 46.00 44.93 45.97 422,700 +0.60(+1.32%)
May 01, 2002 45.14 45.55 45.05 45.37 403,200 +0.03(+0.07%)
Apr 30, 2002 45.16 45.68 45.00 45.34 656,700 +0.38(+0.85%)
Apr 29, 2002 45.24 45.61 44.83 44.96 590,000 -0.30(-0.66%)
Apr 26, 2002 45.74 45.95 44.75 45.26 596,500 -0.40(-0.88%)
Apr 25, 2002 46.85 46.86 45.59 45.66 676,600 -1.40(-2.97%)
Apr 24, 2002 46.70 47.40 46.40 47.06 751,700 +0.58(+1.25%)
Apr 23, 2002 45.70 46.90 45.65 46.48 364,300 +0.68(+1.48%)
Apr 22, 2002 45.88 46.19 45.61 45.80 283,200 -0.28(-0.61%)
Apr 19, 2002 45.75 46.08 45.50 46.08 269,300 +0.22(+0.48%)
Apr 18, 2002 45.60 45.89 45.38 45.86 322,600 +0.28(+0.61%)
Apr 17, 2002 45.27 45.69 45.20 45.58 299,700 +0.30(+0.66%)
Apr 16, 2002 44.75 45.30 44.67 45.28 579,400 +0.92(+2.07%)
Apr 15, 2002 44.50 44.53 44.25 44.36 452,600 -0.42(-0.94%)
Apr 12, 2002 44.55 44.80 44.28 44.78 257,900 +0.25(+0.56%)
Apr 11, 2002 45.11 45.40 44.52 44.53 269,800 -0.58(-1.29%)
Apr 10, 2002 44.40 45.12 44.40 45.11 421,100 +0.59(+1.33%)
Apr 09, 2002 44.84 44.84 44.49 44.52 312,500 -0.42(-0.93%)
Apr 08, 2002 44.50 45.10 44.50 44.94 329,300 -0.03(-0.07%)
Apr 05, 2002 45.20 45.50 44.85 44.97 225,000 -0.37(-0.82%)
Apr 04, 2002 45.50 45.97 44.70 45.34 456,300 -0.26(-0.57%)
Apr 03, 2002 45.45 45.73 45.22 45.60 316,000 +0.04(+0.09%)
Apr 02, 2002 45.39 45.65 45.14 45.56 357,000 +0.17(+0.37%)
Apr 01, 2002 45.20 45.63 45.10 45.39 337,300 -0.11(-0.24%)
Mar 29, 2002 45.00 45.75 45.00 45.50 384,700 +0.00(+0.00%)
Mar 28, 2002 45.00 45.75 45.00 45.50 383,400 +0.39(+0.86%)
Mar 27, 2002 44.61 45.15 44.44 45.11 304,200 +0.35(+0.78%)
Mar 26, 2002 44.49 44.82 44.27 44.76 352,700 +0.30(+0.67%)
Mar 25, 2002 44.33 44.94 43.83 44.46 380,000 -0.07(-0.16%)
Mar 22, 2002 44.60 44.94 44.28 44.53 324,200 -0.11(-0.25%)
Mar 21, 2002 43.74 44.70 43.62 44.64 911,800 +0.54(+1.22%)
Mar 20, 2002 44.15 44.40 43.70 44.10 398,400 -0.03(-0.07%)
Mar 19, 2002 43.80 44.28 43.76 44.13 640,900 +0.60(+1.38%)
Mar 18, 2002 43.14 43.64 42.80 43.53 423,500 -0.05(-0.11%)
Mar 15, 2002 43.42 43.66 43.37 43.58 606,900 +0.16(+0.37%)
Mar 14, 2002 43.50 43.82 43.25 43.42 292,000 -0.07(-0.16%)
Mar 13, 2002 43.55 43.85 43.34 43.49 311,400 -0.30(-0.69%)
Mar 12, 2002 44.00 44.15 43.51 43.79 338,000 -0.34(-0.77%)
Mar 11, 2002 43.98 44.30 43.68 44.13 307,100 +0.05(+0.11%)
Mar 08, 2002 44.15 44.31 43.63 44.08 308,000 -0.02(-0.05%)
Mar 07, 2002 43.86 44.15 43.60 44.10 387,900 +0.24(+0.55%)
Mar 06, 2002 43.39 43.88 42.90 43.86 450,500 +0.47(+1.08%)
Mar 05, 2002 42.55 43.40 42.51 43.39 392,800 +0.66(+1.54%)
Mar 04, 2002 42.19 42.77 42.19 42.73 287,200 +0.54(+1.28%)
Mar 01, 2002 41.42 42.25 41.42 42.19 303,900 +0.77(+1.86%)
Feb 28, 2002 41.57 41.80 41.42 41.42 257,600 -0.15(-0.36%)
Feb 27, 2002 41.39 41.90 41.28 41.57 298,200 +0.14(+0.34%)
Feb 26, 2002 40.95 41.51 40.95 41.43 284,600 +0.43(+1.05%)
Feb 25, 2002 40.95 41.32 40.81 41.00 394,800 -0.15(-0.36%)
Feb 22, 2002 40.95 41.35 40.73 41.15 548,900 +0.09(+0.22%)
Feb 21, 2002 41.23 41.60 41.01 41.06 355,700 -0.18(-0.44%)
Feb 20, 2002 41.30 41.41 40.79 41.24 703,500 -0.05(-0.12%)
Feb 19, 2002 41.30 41.54 41.08 41.29 404,500 -0.13(-0.31%)
Feb 18, 2002 41.55 41.66 41.36 41.42 324,300 +0.00(+0.00%)
Feb 15, 2002 41.55 41.66 41.36 41.42 306,800 -0.12(-0.29%)
Feb 14, 2002 41.35 41.63 41.13 41.54 289,900 +0.18(+0.44%)
Feb 13, 2002 41.25 41.59 41.10 41.36 214,700 -0.02(-0.05%)
Feb 12, 2002 41.08 41.66 41.07 41.38 417,000 +0.34(+0.83%)
Feb 11, 2002 40.50 41.17 40.26 41.04 398,900 +0.21(+0.51%)
Feb 08, 2002 40.97 41.31 40.55 40.83 726,100 -0.17(-0.41%)
Feb 07, 2002 40.90 41.15 40.72 41.00 90,000 +0.50(+1.23%)
Feb 06, 2002 40.38 40.75 40.36 40.50 444,500 -0.11(-0.27%)
Feb 05, 2002 40.95 41.09 40.54 40.61 497,900 -0.39(-0.95%)
Feb 04, 2002 41.06 41.30 40.67 41.00 374,600 -0.06(-0.15%)
Feb 01, 2002 40.90 41.10 40.80 41.06 174,800 +0.06(+0.15%)
Jan 31, 2002 40.18 41.00 40.00 41.00 450,100 +0.62(+1.54%)
Jan 30, 2002 40.20 40.41 39.65 40.38 244,300 +0.03(+0.07%)
Jan 29, 2002 41.42 41.42 40.29 40.35 438,800 -0.67(-1.63%)
Jan 28, 2002 41.00 41.13 40.89 41.02 155,000 -0.13(-0.32%)
Jan 25, 2002 41.10 41.26 40.96 41.15 231,800 -0.03(-0.07%)
Jan 24, 2002 40.75 41.59 40.75 41.18 277,500 +0.21(+0.51%)
Jan 23, 2002 40.75 41.08 40.50 40.97 285,900 +0.02(+0.05%)
Jan 22, 2002 41.72 41.75 40.87 40.95 400,200 -0.79(-1.89%)
Jan 21, 2002 41.60 41.90 41.50 41.74 271,700 +0.00(+0.00%)
Jan 18, 2002 41.60 41.90 41.50 41.74 271,700 +0.08(+0.19%)
Jan 17, 2002 41.98 42.12 41.50 41.66 286,700 -0.32(-0.76%)
Jan 16, 2002 42.15 42.50 41.84 41.98 365,800 -0.03(-0.07%)
Jan 15, 2002 41.60 42.10 41.52 42.01 403,400 +0.59(+1.42%)
Jan 14, 2002 40.82 41.60 40.82 41.42 486,400 +0.40(+0.98%)
Jan 11, 2002 41.06 41.50 40.97 41.02 150,000 -0.03(-0.07%)
Jan 10, 2002 40.40 41.14 40.40 41.05 551,000 -0.89(-2.12%)
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.