DTE Energy (NY: DTE )

139.70 USD -0.98 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 66.73 68.34 66.66 68.22 1,404,611 +0.94(+1.40%)
Jan 30, 2014 66.65 67.45 66.61 67.28 686,527 +0.95(+1.43%)
Jan 29, 2014 66.24 66.65 66.02 66.33 1,118,440 -0.04(-0.06%)
Jan 28, 2014 66.06 66.38 65.91 66.37 1,117,919 +0.41(+0.62%)
Jan 27, 2014 65.59 66.42 65.49 65.96 1,681,157 +0.49(+0.75%)
Jan 24, 2014 66.29 66.76 65.47 65.47 1,652,462 -0.99(-1.49%)
Jan 23, 2014 66.61 66.78 66.18 66.46 1,035,934 -0.41(-0.61%)
Jan 22, 2014 66.58 66.94 66.48 66.87 841,364 +0.26(+0.39%)
Jan 21, 2014 66.30 66.66 66.13 66.61 649,928 +0.76(+1.15%)
Jan 17, 2014 65.97 65.85 65.85 65.85 842,800 -0.06(-0.09%)
Jan 16, 2014 65.69 65.91 65.32 65.91 847,185 +0.24(+0.37%)
Jan 15, 2014 66.17 66.17 65.47 65.67 960,059 -0.50(-0.76%)
Jan 14, 2014 66.16 66.45 65.83 66.17 579,836 +0.12(+0.18%)
Jan 13, 2014 66.48 66.67 65.92 66.05 733,478 -0.62(-0.93%)
Jan 10, 2014 66.18 67.34 66.06 66.67 1,132,125 +0.99(+1.51%)
Jan 09, 2014 65.39 65.82 65.18 65.68 1,135,227 +0.58(+0.89%)
Jan 08, 2014 65.75 65.75 64.92 65.10 1,298,128 -0.66(-1.00%)
Jan 07, 2014 65.20 65.86 65.12 65.76 1,100,026 +0.57(+0.87%)
Jan 06, 2014 65.15 65.52 64.96 65.19 1,067,585 +0.06(+0.09%)
Jan 03, 2014 66.03 66.05 64.84 65.13 1,281,392 -0.13(-0.20%)
Jan 02, 2014 66.40 66.44 65.22 65.26 1,414,778 -1.13(-1.70%)
Dec 31, 2013 66.32 66.39 66.39 66.39 1,902,700 +0.07(+0.11%)
Dec 30, 2013 66.28 66.65 65.98 66.32 866,622 -0.04(-0.06%)
Dec 27, 2013 66.12 66.52 65.89 66.36 740,837 +0.20(+0.30%)
Dec 26, 2013 66.60 66.67 65.92 66.16 615,335 -0.52(-0.78%)
Dec 24, 2013 66.46 66.84 66.02 66.68 374,049 +0.13(+0.20%)
Dec 23, 2013 66.83 67.02 66.36 66.55 836,589 -0.06(-0.09%)
Dec 20, 2013 65.71 67.42 65.70 66.61 2,240,326 +1.01(+1.54%)
Dec 19, 2013 65.95 65.98 64.99 65.60 1,210,484 -0.55(-0.83%)
Dec 18, 2013 65.25 66.28 64.52 66.15 1,446,038 +0.87(+1.33%)
Dec 17, 2013 65.91 65.99 65.04 65.28 1,902,353 -0.77(-1.17%)
Dec 16, 2013 65.60 66.33 65.42 66.05 921,615 +0.69(+1.06%)
Dec 13, 2013 65.55 65.72 65.23 65.36 509,033 +0.00(+0.00%)
Dec 12, 2013 65.21 66.08 65.21 65.36 1,078,099 -0.64(-0.97%)
Dec 11, 2013 66.65 66.66 65.66 66.00 1,640,804 -0.63(-0.95%)
Dec 10, 2013 67.12 67.14 66.60 66.63 1,398,411 -0.59(-0.88%)
Dec 09, 2013 67.45 67.59 66.88 67.22 1,021,717 -0.39(-0.58%)
Dec 06, 2013 66.64 67.64 66.63 67.61 1,014,456 +1.23(+1.85%)
Dec 05, 2013 66.71 66.83 66.29 66.38 951,138 -0.45(-0.67%)
Dec 04, 2013 66.50 66.94 66.16 66.83 816,573 -0.02(-0.03%)
Dec 03, 2013 66.53 66.95 66.52 66.85 846,731 +0.07(+0.10%)
Dec 02, 2013 66.86 66.97 66.05 66.78 876,493 +0.04(+0.06%)
Nov 29, 2013 66.80 67.10 66.66 66.74 451,081 -0.18(-0.27%)
Nov 27, 2013 67.26 67.28 66.79 66.92 881,426 -0.27(-0.40%)
Nov 26, 2013 68.09 68.28 67.09 67.19 1,007,461 -0.98(-1.44%)
Nov 25, 2013 68.86 69.01 68.09 68.17 796,569 -0.69(-1.00%)
Nov 22, 2013 68.80 69.18 68.59 68.86 1,042,817 -0.06(-0.09%)
Nov 21, 2013 68.90 69.27 68.61 68.92 962,389 +0.15(+0.22%)
Nov 20, 2013 69.00 69.22 68.56 68.77 1,473,407 -0.02(-0.03%)
Nov 19, 2013 69.26 69.31 68.71 68.79 932,442 -0.58(-0.84%)
Nov 18, 2013 69.74 69.79 69.17 69.37 678,655 -0.12(-0.17%)
Nov 15, 2013 69.00 69.50 68.77 69.49 824,728 +0.34(+0.49%)
Nov 14, 2013 68.47 69.41 68.42 69.15 705,777 +0.99(+1.45%)
Nov 13, 2013 67.80 68.18 67.41 68.16 1,509,114 -0.13(-0.19%)
Nov 12, 2013 68.86 69.18 67.95 68.29 1,108,662 -0.89(-1.29%)
Nov 11, 2013 69.44 69.66 68.86 69.18 684,939 -0.16(-0.23%)
Nov 08, 2013 68.98 69.37 68.01 69.34 1,495,415 -0.02(-0.03%)
Nov 07, 2013 70.32 70.64 69.33 69.36 1,440,876 -0.83(-1.18%)
Nov 06, 2013 69.85 70.45 69.85 70.19 1,107,115 +0.43(+0.62%)
Nov 05, 2013 69.95 70.62 69.65 69.76 1,497,052 -0.34(-0.49%)
Nov 04, 2013 69.68 70.17 69.19 70.10 1,513,276 +0.66(+0.95%)
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.