DTE Energy (NY: DTE )

117.72 USD -3.52 (-2.90%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 41.70 41.83 41.44 41.51 896,500 -0.22(-0.53%)
Sep 28, 2006 41.70 41.75 41.27 41.73 785,500 +0.12(+0.29%)
Sep 27, 2006 40.89 41.65 40.66 41.61 874,600 +0.74(+1.81%)
Sep 26, 2006 41.13 41.13 40.61 40.87 305,600 -0.02(-0.05%)
Sep 25, 2006 40.60 41.12 40.34 40.89 743,000 +0.53(+1.31%)
Sep 22, 2006 40.35 40.48 40.26 40.36 544,700 -0.18(-0.44%)
Sep 21, 2006 40.54 40.71 40.31 40.54 748,600 -0.10(-0.25%)
Sep 20, 2006 40.50 40.82 40.43 40.64 607,400 +0.15(+0.37%)
Sep 19, 2006 40.48 40.76 40.48 40.49 699,300 -0.06(-0.15%)
Sep 18, 2006 40.95 41.15 40.47 40.55 885,600 -0.60(-1.46%)
Sep 15, 2006 41.15 41.30 41.02 41.15 810,200 +0.23(+0.56%)
Sep 14, 2006 41.24 41.50 40.85 40.92 948,300 -0.74(-1.78%)
Sep 13, 2006 41.20 41.75 41.00 41.66 1,675,400 +0.49(+1.19%)
Sep 12, 2006 41.30 41.30 40.98 41.17 1,322,000 +0.17(+0.41%)
Sep 11, 2006 41.20 41.35 40.98 41.00 677,200 -0.17(-0.41%)
Sep 08, 2006 41.22 41.39 41.14 41.17 1,179,600 -0.06(-0.15%)
Sep 07, 2006 40.85 41.23 40.64 41.23 1,685,100 +0.48(+1.18%)
Sep 06, 2006 41.02 41.02 40.60 40.75 603,700 -0.27(-0.66%)
Sep 05, 2006 41.37 41.40 40.81 41.02 631,600 -0.38(-0.92%)
Sep 01, 2006 41.85 41.95 41.37 41.40 699,400 -0.34(-0.81%)
Aug 31, 2006 41.40 41.80 41.38 41.74 626,900 +0.38(+0.92%)
Aug 30, 2006 41.90 41.90 41.35 41.36 1,062,100 -0.44(-1.05%)
Aug 29, 2006 41.54 41.87 41.33 41.80 876,200 +0.28(+0.67%)
Aug 28, 2006 40.92 41.56 40.81 41.52 568,800 +0.68(+1.67%)
Aug 25, 2006 40.94 40.98 40.70 40.84 323,200 -0.08(-0.20%)
Aug 24, 2006 40.68 40.94 40.52 40.92 381,500 +0.37(+0.91%)
Aug 23, 2006 41.10 41.17 40.51 40.55 310,000 -0.50(-1.22%)
Aug 22, 2006 41.07 41.16 40.95 41.05 401,400 +0.01(+0.02%)
Aug 21, 2006 41.08 41.33 41.00 41.04 374,200 -0.01(-0.02%)
Aug 18, 2006 40.96 41.22 40.80 41.05 437,800 +0.33(+0.81%)
Aug 17, 2006 40.81 40.90 40.44 40.72 529,500 -0.14(-0.34%)
Aug 16, 2006 41.38 41.38 40.79 40.86 604,900 -0.31(-0.75%)
Aug 15, 2006 41.40 41.40 41.00 41.17 862,200 -0.07(-0.17%)
Aug 14, 2006 41.60 41.60 41.17 41.24 799,400 -0.03(-0.07%)
Aug 11, 2006 41.43 41.45 41.25 41.27 264,700 -0.28(-0.67%)
Aug 10, 2006 41.61 41.67 41.24 41.55 531,900 -0.02(-0.05%)
Aug 09, 2006 41.78 41.91 41.54 41.57 555,400 +0.02(+0.05%)
Aug 08, 2006 41.33 41.77 41.30 41.55 649,800 +0.29(+0.70%)
Aug 07, 2006 41.96 42.12 41.16 41.26 449,400 -0.83(-1.97%)
Aug 04, 2006 42.03 42.22 41.66 42.09 671,600 +0.36(+0.86%)
Aug 03, 2006 42.31 42.46 41.67 41.73 524,600 -0.58(-1.37%)
Aug 02, 2006 42.48 42.75 42.17 42.31 889,400 -0.17(-0.40%)
Aug 01, 2006 42.33 42.48 42.01 42.48 1,201,100 +0.16(+0.38%)
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%)
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.