DTE Energy (NY: DTE )

121.38 USD +1.31 (+1.09%)
Streaming Delayed Price Updated: 12:36 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 42.20 42.63 42.15 42.32 1,336,200 +0.17(+0.40%)
Jul 28, 2006 42.00 42.60 41.83 42.15 1,828,700 -0.45(-1.06%)
Jul 27, 2006 43.39 43.63 42.54 42.60 1,200,300 -0.61(-1.41%)
Jul 26, 2006 43.00 43.23 42.82 43.21 895,500 +0.19(+0.44%)
Jul 25, 2006 42.69 43.09 42.56 43.02 642,600 +0.37(+0.87%)
Jul 24, 2006 42.63 42.95 42.61 42.65 834,700 +0.01(+0.02%)
Jul 21, 2006 42.35 42.74 42.07 42.64 754,000 +0.53(+1.26%)
Jul 20, 2006 41.70 42.28 41.67 42.11 630,600 +0.34(+0.81%)
Jul 19, 2006 41.69 42.09 41.54 41.77 806,300 +0.28(+0.67%)
Jul 18, 2006 41.70 41.70 41.26 41.49 738,500 -0.01(-0.02%)
Jul 17, 2006 41.37 41.86 41.33 41.50 598,000 +0.17(+0.41%)
Jul 14, 2006 41.55 41.74 41.20 41.33 464,800 -0.30(-0.72%)
Jul 13, 2006 41.41 41.85 41.40 41.63 991,200 +0.23(+0.56%)
Jul 12, 2006 41.75 41.75 41.26 41.40 642,700 -0.27(-0.65%)
Jul 11, 2006 41.51 41.72 41.40 41.67 380,700 +0.19(+0.46%)
Jul 10, 2006 41.38 41.57 41.10 41.48 465,300 +0.30(+0.73%)
Jul 07, 2006 40.81 41.40 40.65 41.18 650,900 +0.37(+0.91%)
Jul 06, 2006 40.85 40.87 40.59 40.81 361,400 +0.04(+0.10%)
Jul 05, 2006 40.68 40.94 40.64 40.77 553,200 -0.19(-0.46%)
Jul 03, 2006 40.74 40.98 40.59 40.96 321,100 +0.22(+0.54%)
Jun 30, 2006 40.63 40.77 40.35 40.74 903,400 +0.14(+0.34%)
Jun 29, 2006 40.19 40.70 40.00 40.60 826,800 +0.66(+1.65%)
Jun 28, 2006 39.88 39.99 39.65 39.94 535,800 +0.18(+0.45%)
Jun 27, 2006 39.87 40.01 39.63 39.76 581,000 -0.06(-0.15%)
Jun 26, 2006 39.67 39.95 39.62 39.82 616,900 +0.15(+0.38%)
Jun 23, 2006 39.77 39.93 39.50 39.67 812,100 -0.10(-0.25%)
Jun 22, 2006 39.89 39.89 39.59 39.77 1,002,200 -0.16(-0.40%)
Jun 21, 2006 40.05 40.32 39.87 39.93 935,000 -0.27(-0.67%)
Jun 20, 2006 40.25 40.31 39.95 40.20 841,300 -0.03(-0.07%)
Jun 19, 2006 40.83 40.84 40.05 40.23 734,800 -0.52(-1.28%)
Jun 16, 2006 40.60 41.02 40.55 40.75 609,400 +0.07(+0.17%)
Jun 15, 2006 40.63 40.96 40.35 40.68 950,800 -0.47(-1.14%)
Jun 14, 2006 41.34 41.42 40.94 41.15 879,400 -0.19(-0.46%)
Jun 13, 2006 41.75 41.83 41.30 41.34 988,500 -0.35(-0.84%)
Jun 12, 2006 41.50 41.91 41.33 41.69 718,200 +0.29(+0.70%)
Jun 09, 2006 41.05 41.48 41.00 41.40 992,600 +0.25(+0.61%)
Jun 08, 2006 40.82 41.34 40.65 41.15 892,900 +0.45(+1.11%)
Jun 07, 2006 40.44 41.07 40.38 40.70 789,200 +0.36(+0.89%)
Jun 06, 2006 40.80 40.80 39.93 40.34 712,000 -0.31(-0.76%)
Jun 05, 2006 40.98 41.06 40.60 40.65 551,500 -0.33(-0.81%)
Jun 02, 2006 40.80 41.09 40.55 40.98 642,300 +0.29(+0.71%)
Jun 01, 2006 40.39 40.70 40.25 40.69 728,800 +0.27(+0.67%)
May 31, 2006 39.89 40.72 39.89 40.42 768,000 +0.57(+1.43%)
May 30, 2006 40.20 40.32 39.81 39.85 737,200 -0.56(-1.39%)
May 26, 2006 40.40 40.42 40.13 40.41 535,500 +0.17(+0.42%)
May 25, 2006 40.03 40.24 39.72 40.24 630,700 +0.50(+1.26%)
May 24, 2006 39.43 39.82 39.00 39.74 818,800 +0.31(+0.79%)
May 23, 2006 40.18 40.34 39.38 39.43 703,100 -0.75(-1.87%)
May 22, 2006 39.58 40.34 39.42 40.18 1,124,900 +0.60(+1.52%)
May 19, 2006 39.35 39.74 38.89 39.58 1,012,000 +0.43(+1.10%)
May 18, 2006 39.00 39.52 38.89 39.15 631,500 +0.15(+0.38%)
May 17, 2006 39.40 39.74 38.77 39.00 747,100 -0.58(-1.47%)
May 16, 2006 40.03 40.15 39.52 39.58 439,000 -0.40(-1.00%)
May 15, 2006 39.75 40.30 39.67 39.98 734,500 +0.28(+0.71%)
May 12, 2006 40.35 40.45 39.70 39.70 548,300 -0.65(-1.61%)
May 11, 2006 40.57 40.65 39.99 40.35 704,500 -0.26(-0.64%)
May 10, 2006 40.50 40.84 40.45 40.61 696,000 +0.19(+0.47%)
May 09, 2006 41.11 41.11 40.36 40.42 852,200 -0.59(-1.44%)
May 08, 2006 40.87 41.11 40.78 41.01 553,500 +0.14(+0.34%)
May 05, 2006 40.80 41.02 40.36 40.87 597,300 +0.31(+0.76%)
May 04, 2006 40.35 40.67 40.33 40.56 379,100 +0.20(+0.50%)
May 03, 2006 40.53 40.63 40.12 40.36 496,200 -0.17(-0.42%)
May 02, 2006 40.39 40.56 40.28 40.53 535,700 +0.39(+0.97%)
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.