DTE Energy (NY: DTE )

140.68 USD +1.20 (+0.86%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 44.40 43.59 43.59 43.59 767,200 -0.76(-1.71%)
Dec 30, 2009 44.49 44.63 44.18 44.35 738,091 -0.25(-0.56%)
Dec 29, 2009 44.75 44.96 44.55 44.60 711,539 -0.04(-0.09%)
Dec 28, 2009 44.59 44.87 44.41 44.64 501,870 +0.07(+0.16%)
Dec 24, 2009 43.95 44.60 43.95 44.57 387,327 +0.64(+1.46%)
Dec 23, 2009 43.30 43.96 43.30 43.93 976,028 +0.56(+1.29%)
Dec 22, 2009 43.30 43.53 43.16 43.37 1,129,238 +0.07(+0.16%)
Dec 21, 2009 43.24 43.37 43.14 43.30 1,196,153 +0.32(+0.74%)
Dec 18, 2009 42.56 43.02 42.31 42.98 1,626,737 +0.50(+1.18%)
Dec 17, 2009 43.19 43.19 42.43 42.48 1,887,174 -1.24(-2.83%)
Dec 16, 2009 44.17 44.17 43.60 43.72 1,608,834 -0.22(-0.51%)
Dec 15, 2009 44.09 44.09 43.54 43.94 1,135,846 -0.23(-0.52%)
Dec 14, 2009 44.16 44.22 43.95 44.17 901,963 +0.22(+0.50%)
Dec 11, 2009 43.24 44.06 43.07 43.95 1,172,469 +0.74(+1.71%)
Dec 10, 2009 42.90 43.42 42.73 43.21 897,021 +0.46(+1.08%)
Dec 09, 2009 42.53 42.85 42.38 42.75 1,076,694 +0.14(+0.33%)
Dec 08, 2009 42.49 42.66 42.01 42.61 1,059,482 -0.03(-0.07%)
Dec 07, 2009 42.28 42.89 42.09 42.64 1,432,821 +0.47(+1.11%)
Dec 04, 2009 42.59 42.61 41.65 42.17 1,592,068 +0.05(+0.12%)
Dec 03, 2009 41.95 42.54 41.81 42.12 1,367,693 +0.24(+0.57%)
Dec 02, 2009 41.02 41.93 40.76 41.88 2,219,219 +0.88(+2.15%)
Dec 01, 2009 40.46 41.04 40.46 41.00 1,330,446 +0.89(+2.22%)
Nov 30, 2009 39.79 40.23 39.78 40.11 1,023,305 +0.28(+0.71%)
Nov 27, 2009 39.98 40.37 39.52 39.83 457,163 -0.76(-1.87%)
Nov 25, 2009 40.33 40.73 40.21 40.59 1,306,005 +0.32(+0.79%)
Nov 24, 2009 40.28 40.40 39.95 40.27 1,128,007 +0.13(+0.32%)
Nov 23, 2009 39.89 40.44 39.89 40.14 795,861 +0.46(+1.16%)
Nov 20, 2009 39.70 39.92 39.55 39.68 1,640,707 -0.17(-0.43%)
Nov 19, 2009 40.00 40.16 39.58 39.85 1,258,957 -0.42(-1.04%)
Nov 18, 2009 40.17 40.70 40.09 40.27 1,698,023 +0.06(+0.15%)
Nov 17, 2009 40.30 40.52 40.13 40.21 1,174,013 +0.01(+0.02%)
Nov 16, 2009 39.88 40.24 39.77 40.20 1,351,645 +0.52(+1.31%)
Nov 13, 2009 39.45 39.80 39.34 39.68 1,504,043 +0.23(+0.58%)
Nov 12, 2009 39.31 40.04 39.29 39.45 1,771,956 -0.06(-0.15%)
Nov 11, 2009 39.49 39.74 39.32 39.51 1,010,041 +0.22(+0.56%)
Nov 10, 2009 39.09 39.44 38.97 39.29 1,072,567 +0.10(+0.26%)
Nov 09, 2009 38.50 39.24 38.48 39.19 1,715,109 +0.85(+2.22%)
Nov 06, 2009 38.37 38.70 38.13 38.34 1,117,288 -0.20(-0.52%)
Nov 05, 2009 37.87 38.58 37.87 38.54 1,132,572 +0.81(+2.15%)
Nov 04, 2009 37.70 38.38 37.53 37.73 1,521,205 +0.14(+0.37%)
Nov 03, 2009 36.93 37.63 36.81 37.59 1,594,169 +0.54(+1.46%)
Nov 02, 2009 37.12 37.28 36.65 37.05 1,335,553 +0.07(+0.19%)
Oct 30, 2009 38.41 38.41 36.89 36.98 2,508,788 -1.50(-3.90%)
Oct 29, 2009 37.71 38.51 37.30 38.48 1,820,878 +0.87(+2.31%)
Oct 28, 2009 37.97 37.99 37.42 37.61 1,285,633 -0.32(-0.84%)
Oct 27, 2009 37.65 38.33 37.65 37.93 1,209,041 +0.38(+1.01%)
Oct 26, 2009 37.88 38.33 37.36 37.55 1,340,158 -0.30(-0.79%)
Oct 23, 2009 38.14 38.20 37.76 37.85 953,064 -0.76(-1.97%)
Oct 22, 2009 38.60 38.76 38.14 38.61 1,156,771 +0.01(+0.03%)
Oct 21, 2009 38.61 39.07 38.10 38.60 2,109,546 -0.06(-0.16%)
Oct 20, 2009 38.23 38.66 38.18 38.66 3,700,622 +0.76(+2.01%)
Oct 19, 2009 36.56 38.50 36.28 37.90 4,057,703 +1.37(+3.75%)
Oct 16, 2009 35.93 36.74 35.93 36.53 1,345,220 +0.20(+0.55%)
Oct 15, 2009 35.95 36.39 35.75 36.33 1,082,159 +0.37(+1.03%)
Oct 14, 2009 35.87 36.00 35.68 35.96 1,213,010 +0.28(+0.78%)
Oct 13, 2009 35.55 35.73 35.29 35.68 1,377,497 +0.17(+0.48%)
Oct 12, 2009 35.33 35.72 35.15 35.51 808,773 +0.39(+1.11%)
Oct 09, 2009 34.94 35.12 34.70 35.12 632,227 +0.24(+0.69%)
Oct 08, 2009 34.93 35.04 34.69 34.88 634,903 +0.10(+0.29%)
Oct 07, 2009 34.46 34.79 34.33 34.78 688,447 +0.21(+0.61%)
Oct 06, 2009 34.26 34.57 34.00 34.57 1,097,616 +0.35(+1.02%)
Oct 05, 2009 34.31 34.33 33.75 34.22 980,404 +0.18(+0.53%)
Oct 02, 2009 34.60 34.75 34.00 34.04 902,640 -0.72(-2.07%)
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.