DTE Energy (NY: DTE )

115.47 USD +1.00 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 45.38 45.52 45.18 45.32 827,131 -0.06(-0.13%)
Dec 30, 2010 45.14 45.54 45.14 45.38 760,380 +0.16(+0.35%)
Dec 29, 2010 45.10 45.32 45.04 45.22 495,982 +0.05(+0.11%)
Dec 28, 2010 45.23 45.23 44.95 45.17 532,609 +0.08(+0.18%)
Dec 27, 2010 45.44 45.45 45.06 45.09 699,908 -0.39(-0.86%)
Dec 23, 2010 45.40 45.61 45.32 45.48 510,185 +0.09(+0.20%)
Dec 22, 2010 45.13 45.40 44.94 45.39 555,733 -0.14(-0.31%)
Dec 21, 2010 45.75 45.87 45.44 45.53 796,694 -0.08(-0.18%)
Dec 20, 2010 45.57 45.75 45.29 45.61 851,494 +0.24(+0.53%)
Dec 17, 2010 45.45 45.50 44.94 45.37 1,776,967 -0.24(-0.53%)
Dec 16, 2010 45.41 45.71 45.24 45.61 946,937 +0.20(+0.44%)
Dec 15, 2010 46.16 46.26 45.36 45.41 1,356,667 -0.76(-1.65%)
Dec 14, 2010 46.36 46.59 46.11 46.17 745,203 -0.04(-0.09%)
Dec 13, 2010 46.32 46.37 45.76 46.21 1,025,410 +0.10(+0.22%)
Dec 10, 2010 45.80 46.18 45.75 46.11 794,246 +0.44(+0.96%)
Dec 09, 2010 45.42 45.80 45.28 45.67 785,490 +0.40(+0.88%)
Dec 08, 2010 45.43 45.66 45.21 45.27 966,536 -0.19(-0.42%)
Dec 07, 2010 45.60 46.13 45.36 45.46 1,137,673 +0.16(+0.35%)
Dec 06, 2010 45.50 45.65 45.30 45.30 1,728,211 -0.28(-0.61%)
Dec 03, 2010 45.37 45.59 45.09 45.58 637,723 +0.05(+0.11%)
Dec 02, 2010 45.27 45.62 45.01 45.53 3,036,878 +0.13(+0.29%)
Dec 01, 2010 44.97 45.48 44.94 45.40 3,109,791 +0.85(+1.91%)
Nov 30, 2010 44.46 44.89 44.35 44.55 3,475,062 -0.26(-0.58%)
Nov 29, 2010 44.78 44.81 44.27 44.81 1,142,960 -0.29(-0.64%)
Nov 26, 2010 45.16 45.42 44.82 45.10 705,773 -0.28(-0.62%)
Nov 24, 2010 45.44 45.38 45.38 45.38 657,087 +0.24(+0.53%)
Nov 23, 2010 45.59 45.62 45.04 45.14 1,194,203 -0.74(-1.61%)
Nov 22, 2010 45.51 45.91 45.39 45.88 902,386 +0.17(+0.37%)
Nov 19, 2010 45.37 46.00 45.26 45.71 1,707,619 +0.40(+0.88%)
Nov 18, 2010 45.24 45.38 45.00 45.31 600,889 +0.34(+0.76%)
Nov 17, 2010 45.16 45.37 44.90 44.97 631,685 -0.14(-0.31%)
Nov 16, 2010 45.60 45.71 44.79 45.11 907,308 -0.61(-1.33%)
Nov 15, 2010 45.77 46.10 45.72 45.72 713,459 +0.01(+0.02%)
Nov 12, 2010 45.85 45.92 45.51 45.71 668,671 -0.36(-0.78%)
Nov 11, 2010 45.76 46.12 45.76 46.07 757,128 +0.10(+0.22%)
Nov 10, 2010 46.26 46.28 45.84 45.97 883,279 -0.32(-0.69%)
Nov 09, 2010 46.51 46.88 46.12 46.29 1,007,572 -0.19(-0.41%)
Nov 08, 2010 46.63 46.81 46.01 46.48 643,949 -0.35(-0.75%)
Nov 05, 2010 47.11 47.22 46.76 46.83 543,698 -0.27(-0.57%)
Nov 04, 2010 46.67 47.14 46.59 47.10 824,588 +0.76(+1.64%)
Nov 03, 2010 46.26 46.51 45.97 46.34 782,320 +0.03(+0.06%)
Nov 02, 2010 46.01 46.37 45.89 46.31 1,039,052 +0.64(+1.40%)
Nov 01, 2010 46.86 47.24 45.38 45.67 1,343,024 -1.09(-2.33%)
Oct 29, 2010 46.90 46.97 46.51 46.76 1,057,362 -0.49(-1.04%)
Oct 28, 2010 47.22 47.42 46.83 47.25 818,118 +0.19(+0.40%)
Oct 27, 2010 46.90 47.08 46.48 47.06 662,632 +0.24(+0.51%)
Oct 25, 2010 47.17 47.32 46.78 46.82 841,262 -0.11(-0.23%)
Oct 22, 2010 47.15 47.24 46.60 46.93 881,382 -0.06(-0.13%)
Oct 21, 2010 47.44 47.59 46.71 46.99 558,783 -0.29(-0.61%)
Oct 20, 2010 46.92 47.60 46.80 47.28 717,399 +0.38(+0.81%)
Oct 19, 2010 46.85 47.44 46.70 46.90 978,302 -0.37(-0.78%)
Oct 18, 2010 47.03 47.47 47.03 47.27 609,860 +0.16(+0.34%)
Oct 15, 2010 47.26 47.29 46.79 47.11 2,084,218 +0.23(+0.49%)
Oct 14, 2010 47.09 47.35 46.72 46.88 592,202 -0.21(-0.45%)
Oct 13, 2010 47.27 47.34 47.02 47.09 1,290,462 +0.11(+0.23%)
Oct 12, 2010 47.38 47.38 46.84 46.98 860,821 -0.46(-0.97%)
Oct 11, 2010 47.19 47.66 47.19 47.44 722,781 +0.22(+0.47%)
Oct 08, 2010 47.22 47.31 46.84 47.22 1,057,866 +0.39(+0.83%)
Oct 07, 2010 47.03 47.17 46.72 46.83 914,261 -0.03(-0.06%)
Oct 06, 2010 47.02 47.26 46.69 46.86 965,186 -0.15(-0.32%)
Oct 05, 2010 46.71 47.04 46.47 47.01 1,426,441 +0.67(+1.45%)
Oct 04, 2010 46.42 46.72 46.16 46.34 1,104,530 -0.14(-0.30%)
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.