DTE Energy (NY: DTE )

141.12 USD +0.86 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 69.26 69.68 68.98 69.44 842,749 +0.30(+0.43%)
Oct 31, 2013 69.25 69.48 68.19 69.14 1,178,449 -0.20(-0.29%)
Oct 30, 2013 69.94 70.31 69.23 69.34 1,080,904 -0.45(-0.64%)
Oct 29, 2013 70.21 70.22 69.29 69.79 1,251,060 +0.15(+0.22%)
Oct 28, 2013 69.56 70.19 69.29 69.64 1,557,099 +0.20(+0.29%)
Oct 25, 2013 67.13 69.47 66.58 69.44 1,816,316 +1.84(+2.72%)
Oct 24, 2013 68.27 68.32 67.30 67.60 1,174,949 -0.66(-0.97%)
Oct 23, 2013 67.40 68.89 67.24 68.26 1,815,854 +0.84(+1.25%)
Oct 22, 2013 66.91 67.65 66.76 67.42 888,947 +0.58(+0.87%)
Oct 21, 2013 67.16 67.38 66.61 66.84 732,188 -0.37(-0.55%)
Oct 18, 2013 67.40 67.72 67.06 67.21 966,986 -0.01(-0.01%)
Oct 17, 2013 66.08 67.34 65.71 67.22 1,285,240 +0.96(+1.45%)
Oct 16, 2013 65.94 66.39 65.71 66.26 971,718 +0.55(+0.84%)
Oct 15, 2013 66.38 66.62 65.69 65.71 1,414,927 -0.78(-1.17%)
Oct 14, 2013 66.47 66.69 65.56 66.49 923,044 -0.34(-0.51%)
Oct 11, 2013 66.56 66.96 66.35 66.83 567,441 +0.31(+0.47%)
Oct 10, 2013 66.00 66.55 65.15 66.52 875,525 +0.90(+1.37%)
Oct 09, 2013 65.27 66.26 64.97 65.62 1,238,393 +0.55(+0.85%)
Oct 08, 2013 64.75 65.55 64.57 65.07 1,910,809 +0.54(+0.84%)
Oct 07, 2013 64.75 65.16 64.45 64.53 945,808 -0.54(-0.83%)
Oct 04, 2013 65.18 65.52 64.98 65.07 570,642 -0.12(-0.18%)
Oct 03, 2013 66.07 66.07 64.98 65.19 767,148 -1.13(-1.70%)
Oct 02, 2013 65.96 66.35 65.50 66.32 939,496 +0.19(+0.29%)
Oct 01, 2013 66.16 66.40 65.89 66.13 568,010 +0.15(+0.23%)
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%)
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.