DTE Energy (NY: DTE )

110.66 USD -1.52 (-1.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 35.30 35.30 34.72 34.76 1,054,341 -0.38(-1.08%)
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%)
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.