DTE Energy (NY: DTE )

123.16 USD +3.09 (+2.57%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 65.66 66.07 65.54 65.98 955,103 -0.08(-0.12%)
Sep 27, 2013 66.20 66.63 65.80 66.06 794,665 -0.50(-0.75%)
Sep 26, 2013 66.69 67.06 66.31 66.56 760,620 +0.01(+0.02%)
Sep 25, 2013 67.28 67.48 66.35 66.55 1,229,865 -0.63(-0.94%)
Sep 24, 2013 67.69 67.88 67.11 67.18 1,463,167 -0.42(-0.62%)
Sep 23, 2013 67.13 68.15 66.67 67.60 1,392,149 +0.42(+0.63%)
Sep 20, 2013 67.91 68.10 66.96 67.18 1,470,604 -0.73(-1.07%)
Sep 19, 2013 68.10 68.65 67.60 67.91 843,099 -0.29(-0.43%)
Sep 18, 2013 66.36 68.43 66.03 68.20 1,046,722 +1.98(+2.99%)
Sep 17, 2013 66.10 66.46 65.94 66.22 736,722 +0.31(+0.47%)
Sep 16, 2013 66.75 66.94 65.75 65.91 1,105,257 +0.09(+0.14%)
Sep 13, 2013 65.88 66.34 65.71 65.82 516,551 +0.13(+0.20%)
Sep 12, 2013 66.40 67.02 65.60 65.69 771,934 -1.17(-1.75%)
Sep 11, 2013 66.71 66.90 65.75 66.86 1,521,638 +0.15(+0.22%)
Sep 10, 2013 66.24 66.71 65.98 66.71 2,901,703 +0.61(+0.92%)
Sep 09, 2013 65.56 66.24 65.27 66.10 681,910 +0.54(+0.82%)
Sep 06, 2013 65.29 65.99 65.23 65.56 2,880,590 +0.56(+0.86%)
Sep 05, 2013 65.74 66.00 64.92 65.00 1,117,067 -0.74(-1.13%)
Sep 04, 2013 65.85 65.89 65.03 65.74 1,082,215 -0.12(-0.18%)
Sep 03, 2013 67.28 67.63 65.67 65.86 794,057 -1.01(-1.51%)
Aug 30, 2013 67.01 67.35 66.58 66.87 669,255 -0.15(-0.22%)
Aug 29, 2013 67.28 67.45 66.73 67.02 694,506 -0.28(-0.42%)
Aug 28, 2013 67.29 67.61 66.95 67.30 913,623 +0.10(+0.15%)
Aug 27, 2013 66.47 67.50 66.47 67.20 863,298 +0.16(+0.24%)
Aug 26, 2013 67.34 67.64 66.84 67.04 709,501 -0.34(-0.50%)
Aug 23, 2013 66.97 67.51 66.72 67.38 584,002 +0.45(+0.67%)
Aug 22, 2013 66.88 67.22 66.61 66.93 422,503 +0.15(+0.22%)
Aug 21, 2013 67.36 67.45 66.46 66.78 995,657 -0.81(-1.20%)
Aug 20, 2013 67.14 68.02 66.81 67.59 734,920 +0.43(+0.64%)
Aug 19, 2013 67.35 67.93 66.74 67.16 797,368 -0.43(-0.64%)
Aug 16, 2013 68.30 68.38 67.19 67.59 840,193 -0.87(-1.27%)
Aug 15, 2013 69.02 69.09 68.30 68.46 847,822 -0.91(-1.31%)
Aug 14, 2013 69.86 70.01 69.17 69.37 744,632 -0.55(-0.79%)
Aug 13, 2013 70.45 70.60 69.69 69.92 780,012 -0.53(-0.75%)
Aug 12, 2013 70.35 70.50 70.05 70.45 597,161 -0.35(-0.49%)
Aug 09, 2013 71.07 71.08 70.34 70.80 1,001,539 -0.27(-0.38%)
Aug 08, 2013 70.76 71.28 70.43 71.07 533,265 +0.44(+0.62%)
Aug 07, 2013 70.39 71.00 70.24 70.63 659,712 -0.10(-0.14%)
Aug 06, 2013 71.05 71.19 70.70 70.73 1,369,453 -0.32(-0.45%)
Aug 05, 2013 71.39 71.39 70.80 71.05 649,697 -0.59(-0.82%)
Aug 02, 2013 71.58 71.77 71.09 71.64 548,984 +0.05(+0.07%)
Aug 01, 2013 71.07 71.63 70.93 71.59 774,302 +0.89(+1.26%)
Jul 31, 2013 70.98 71.20 70.26 70.70 1,123,992 -0.53(-0.74%)
Jul 30, 2013 70.97 71.59 70.85 71.23 1,161,121 +0.63(+0.89%)
Jul 29, 2013 69.84 71.01 69.75 70.60 889,552 +0.45(+0.64%)
Jul 26, 2013 69.68 70.22 68.99 70.15 819,201 +0.13(+0.19%)
Jul 25, 2013 69.54 70.28 69.33 70.02 752,734 +0.37(+0.53%)
Jul 24, 2013 70.82 70.94 69.16 69.65 672,240 -1.19(-1.68%)
Jul 23, 2013 70.50 70.93 70.41 70.84 788,674 +0.36(+0.51%)
Jul 22, 2013 70.34 70.75 70.27 70.48 504,648 +0.21(+0.30%)
Jul 19, 2013 70.68 70.77 70.14 70.27 572,216 -0.26(-0.37%)
Jul 18, 2013 69.78 70.61 69.60 70.53 569,668 +1.22(+1.76%)
Jul 17, 2013 69.90 70.08 69.17 69.31 853,700 -0.25(-0.36%)
Jul 16, 2013 69.97 70.07 69.33 69.56 598,027 -0.25(-0.36%)
Jul 15, 2013 68.87 69.83 68.79 69.81 1,194,813 +0.82(+1.19%)
Jul 12, 2013 68.72 69.02 68.15 68.99 856,303 +0.25(+0.36%)
Jul 11, 2013 68.15 68.78 68.06 68.74 735,309 +1.17(+1.73%)
Jul 10, 2013 66.47 67.60 66.43 67.57 1,123,560 +0.74(+1.11%)
Jul 09, 2013 66.79 66.84 66.09 66.83 1,849,810 +0.42(+0.63%)
Jul 08, 2013 65.98 66.85 65.81 66.41 793,919 +0.64(+0.97%)
Jul 05, 2013 65.92 66.05 64.71 65.77 733,213 -0.13(-0.20%)
Jul 03, 2013 65.59 66.11 65.44 65.90 431,061 -0.11(-0.17%)
Jul 02, 2013 65.82 66.46 65.72 66.01 698,381 +0.19(+0.29%)
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.