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 (%)
Sep 30, 2009 35.57 35.60 35.03 35.14 934,525 -0.44(-1.24%)
Sep 29, 2009 35.43 35.66 35.24 35.58 577,086 +0.16(+0.45%)
Sep 28, 2009 35.08 35.58 35.08 35.42 354,580 +0.39(+1.11%)
Sep 25, 2009 35.10 35.28 35.00 35.03 463,646 -0.09(-0.26%)
Sep 24, 2009 35.17 35.37 34.95 35.12 862,142 +0.14(+0.40%)
Sep 23, 2009 34.81 35.66 34.79 34.98 1,253,509 +0.28(+0.81%)
Sep 22, 2009 35.24 35.44 34.68 34.70 955,760 -0.47(-1.34%)
Sep 21, 2009 35.16 35.23 34.95 35.17 673,536 -0.08(-0.23%)
Sep 18, 2009 35.45 35.66 35.09 35.25 1,364,144 -0.09(-0.25%)
Sep 17, 2009 35.70 36.15 35.13 35.34 1,257,230 -0.80(-2.20%)
Sep 16, 2009 36.10 36.46 35.79 36.14 1,129,132 +0.25(+0.68%)
Sep 15, 2009 35.74 35.93 35.58 35.89 1,918,391 +0.16(+0.45%)
Sep 14, 2009 35.16 35.78 35.10 35.73 1,161,483 +0.61(+1.74%)
Sep 11, 2009 35.35 35.39 35.00 35.12 683,419 -0.20(-0.57%)
Sep 10, 2009 35.20 35.36 34.79 35.32 914,116 +0.29(+0.83%)
Sep 09, 2009 34.99 35.36 34.92 35.03 1,014,822 +0.08(+0.23%)
Sep 08, 2009 35.06 35.12 34.85 34.95 675,073 +0.07(+0.20%)
Sep 04, 2009 34.73 34.88 34.42 34.88 553,879 +0.25(+0.72%)
Sep 03, 2009 34.44 34.64 34.13 34.63 851,953 +0.45(+1.32%)
Sep 02, 2009 34.30 34.54 33.97 34.18 886,978 -0.25(-0.73%)
Sep 01, 2009 34.74 35.17 34.39 34.43 880,121 -0.35(-1.01%)
Aug 31, 2009 34.92 35.06 34.72 34.78 777,358 -0.27(-0.77%)
Aug 28, 2009 35.32 35.47 34.81 35.05 637,377 -0.17(-0.48%)
Aug 27, 2009 35.27 35.46 35.09 35.22 585,786 -0.18(-0.51%)
Aug 26, 2009 35.40 35.58 35.17 35.40 659,559 -0.02(-0.06%)
Aug 25, 2009 35.38 35.70 35.19 35.42 703,186 +0.07(+0.20%)
Aug 24, 2009 35.62 35.62 35.10 35.35 687,139 +0.01(+0.03%)
Aug 21, 2009 35.00 35.36 34.77 35.34 853,514 +0.56(+1.61%)
Aug 20, 2009 34.79 34.85 34.32 34.78 697,550 +0.07(+0.20%)
Aug 19, 2009 33.80 34.85 33.76 34.71 990,359 +0.71(+2.09%)
Aug 18, 2009 33.96 34.09 33.75 34.00 534,347 +0.14(+0.40%)
Aug 17, 2009 33.91 34.42 33.53 33.86 796,841 -0.25(-0.72%)
Aug 14, 2009 33.84 34.28 33.70 34.11 704,908 +0.17(+0.50%)
Aug 13, 2009 33.89 34.15 33.73 33.94 645,163 -0.12(-0.35%)
Aug 12, 2009 34.03 34.35 33.83 34.06 852,595 -0.06(-0.18%)
Aug 11, 2009 34.21 34.22 33.94 34.12 601,358 -0.12(-0.35%)
Aug 10, 2009 34.38 34.38 33.87 34.24 585,913 -0.18(-0.52%)
Aug 07, 2009 34.10 34.57 33.83 34.42 663,127 +0.59(+1.74%)
Aug 06, 2009 34.10 34.10 33.65 33.83 638,524 -0.08(-0.24%)
Aug 05, 2009 34.30 34.39 33.71 33.91 724,103 -0.31(-0.91%)
Aug 04, 2009 34.13 34.44 34.02 34.22 576,642 +0.02(+0.06%)
Aug 03, 2009 34.44 34.83 34.03 34.20 828,887 -0.26(-0.75%)
Jul 31, 2009 35.25 35.55 34.23 34.46 1,425,709 -0.62(-1.77%)
Jul 30, 2009 34.60 35.23 34.37 35.08 769,265 +0.76(+2.21%)
Jul 29, 2009 34.37 34.75 33.97 34.32 976,864 -0.31(-0.90%)
Jul 28, 2009 34.81 34.86 34.31 34.63 884,667 -0.31(-0.89%)
Jul 27, 2009 34.66 34.99 34.66 34.94 593,488 +0.24(+0.69%)
Jul 24, 2009 34.00 34.71 34.00 34.70 320 +0.67(+1.97%)
Jul 23, 2009 33.01 34.10 32.88 34.03 980,632 +0.98(+2.97%)
Jul 22, 2009 33.03 33.32 32.87 33.05 577,834 -0.03(-0.09%)
Jul 21, 2009 33.17 33.17 32.73 33.08 551,729 +0.30(+0.92%)
Jul 20, 2009 32.85 32.85 32.36 32.78 512,240 +0.17(+0.52%)
Jul 17, 2009 32.72 32.75 32.27 32.61 776,165 -0.12(-0.37%)
Jul 16, 2009 32.51 32.87 32.13 32.73 898,215 +0.15(+0.46%)
Jul 15, 2009 32.11 32.61 31.97 32.58 1,273,294 +0.73(+2.29%)
Jul 14, 2009 31.59 31.85 31.20 31.85 772,555 +0.36(+1.14%)
Jul 13, 2009 30.92 31.51 30.88 31.49 919,599 +0.63(+2.04%)
Jul 10, 2009 31.13 31.19 30.59 30.86 1,221,423 -0.38(-1.22%)
Jul 09, 2009 31.31 31.44 30.83 31.24 700,238 +0.01(+0.03%)
Jul 08, 2009 31.68 31.73 30.99 31.23 937,394 -0.13(-0.41%)
Jul 07, 2009 32.33 32.33 31.31 31.36 1,004,480 -0.86(-2.67%)
Jul 06, 2009 31.01 32.30 30.88 32.22 1,435,468 +1.48(+4.81%)
Jul 02, 2009 32.22 32.22 30.74 30.74 811,902 -1.78(-5.47%)
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.