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 (%)
Apr 30, 2013 72.27 73.07 72.07 72.88 1,530,769 +0.69(+0.96%)
Apr 29, 2013 72.70 73.24 72.02 72.19 1,860,353 -0.07(-0.10%)
Apr 26, 2013 72.32 72.53 72.20 72.26 1,707,257 +0.01(+0.01%)
Apr 25, 2013 72.96 73.09 72.09 72.25 1,864,567 -0.43(-0.59%)
Apr 24, 2013 72.92 73.16 72.57 72.68 1,123,762 -0.09(-0.12%)
Apr 23, 2013 73.10 73.32 72.35 72.77 1,143,265 -0.13(-0.18%)
Apr 22, 2013 72.26 73.05 71.96 72.90 891,790 +0.64(+0.89%)
Apr 19, 2013 72.09 72.55 71.88 72.26 1,431,389 +0.21(+0.29%)
Apr 18, 2013 71.93 72.48 71.65 72.05 1,409,825 +0.10(+0.14%)
Apr 17, 2013 71.06 72.03 70.87 71.95 1,737,684 +0.59(+0.83%)
Apr 16, 2013 70.50 71.40 69.95 71.36 1,450,330 +0.97(+1.38%)
Apr 15, 2013 70.17 70.86 70.05 70.39 1,630,601 +0.04(+0.06%)
Apr 12, 2013 69.43 70.42 69.43 70.35 766,985 +0.80(+1.15%)
Apr 11, 2013 69.31 69.61 69.03 69.55 644,694 +0.31(+0.45%)
Apr 10, 2013 68.67 69.27 68.67 69.24 787,025 +0.66(+0.96%)
Apr 09, 2013 69.43 69.50 68.54 68.58 962,078 -0.87(-1.25%)
Apr 08, 2013 68.74 69.47 68.56 69.45 511,744 +0.62(+0.90%)
Apr 05, 2013 68.43 68.88 68.33 68.83 562,642 -0.01(-0.01%)
Apr 04, 2013 68.50 68.91 68.46 68.84 463,251 +0.41(+0.60%)
Apr 03, 2013 68.58 68.91 68.22 68.43 644,939 -0.10(-0.15%)
Apr 02, 2013 68.48 68.92 68.24 68.53 791,392 +0.14(+0.20%)
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.