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 (%)
Dec 31, 2014 88.37 86.37 86.37 86.37 1,094,700 -1.60(-1.82%)
Dec 30, 2014 89.81 89.83 87.82 87.97 714,875 -2.21(-2.45%)
Dec 29, 2014 89.19 90.77 89.08 90.18 1,082,076 +0.86(+0.96%)
Dec 26, 2014 88.00 89.43 88.00 89.32 881,123 +1.38(+1.57%)
Dec 24, 2014 86.48 87.94 87.94 87.94 457,200 +1.53(+1.77%)
Dec 23, 2014 86.54 86.86 86.21 86.41 700,178 +0.18(+0.21%)
Dec 22, 2014 85.75 86.24 85.20 86.23 730,956 +0.48(+0.56%)
Dec 19, 2014 85.74 86.49 85.40 85.75 1,872,740 +0.27(+0.32%)
Dec 18, 2014 83.86 85.48 83.47 85.48 820,866 +1.73(+2.07%)
Dec 17, 2014 82.30 83.99 82.30 83.75 1,167,703 +1.68(+2.05%)
Dec 16, 2014 81.62 83.47 81.13 82.07 909,048 +0.53(+0.65%)
Dec 15, 2014 82.21 82.76 80.91 81.54 1,226,969 -0.35(-0.43%)
Dec 12, 2014 82.94 83.83 81.85 81.89 936,284 -0.84(-1.02%)
Dec 11, 2014 81.79 83.73 81.60 82.73 885,595 +0.75(+0.91%)
Dec 10, 2014 83.36 84.22 81.92 81.98 1,239,608 -1.33(-1.60%)
Dec 09, 2014 82.46 83.57 82.31 83.31 1,100,339 +0.62(+0.75%)
Dec 08, 2014 82.14 83.43 81.96 82.69 1,332,862 +0.69(+0.84%)
Dec 05, 2014 82.19 82.75 81.69 82.00 710,773 -0.65(-0.79%)
Dec 04, 2014 82.48 82.91 82.00 82.65 896,873 +0.20(+0.24%)
Dec 03, 2014 82.19 82.54 81.53 82.45 950,112 +0.18(+0.22%)
Dec 02, 2014 81.23 82.38 80.71 82.27 988,967 +0.73(+0.90%)
Dec 01, 2014 81.06 82.34 80.81 81.54 1,182,912 +0.08(+0.10%)
Nov 28, 2014 81.08 82.15 80.72 81.46 553,951 +0.79(+0.98%)
Nov 26, 2014 80.63 80.67 80.67 80.67 677,700 +0.28(+0.35%)
Nov 25, 2014 80.64 80.64 79.89 80.39 627,328 -0.14(-0.17%)
Nov 24, 2014 80.79 81.04 80.42 80.53 1,088,141 -0.12(-0.15%)
Nov 21, 2014 81.25 81.46 79.80 80.65 1,220,447 +0.01(+0.01%)
Nov 20, 2014 81.12 81.25 80.42 80.64 953,776 -0.57(-0.70%)
Nov 19, 2014 81.22 81.55 80.68 81.21 1,130,665 -0.30(-0.37%)
Nov 18, 2014 81.39 81.93 80.67 81.51 1,795,772 +0.41(+0.51%)
Nov 17, 2014 79.59 81.13 79.59 81.10 1,020,303 +1.23(+1.54%)
Nov 14, 2014 79.80 80.22 79.54 79.87 1,030,725 +0.09(+0.11%)
Nov 13, 2014 81.12 81.48 79.62 79.78 1,650,070 -1.12(-1.38%)
Nov 12, 2014 82.07 82.24 80.61 80.90 1,580,019 -1.89(-2.28%)
Nov 11, 2014 83.61 83.67 82.45 82.79 1,170,296 -1.06(-1.26%)
Nov 10, 2014 83.05 83.91 82.83 83.85 720,537 +0.54(+0.65%)
Nov 07, 2014 82.73 83.34 82.50 83.31 850,331 +0.64(+0.77%)
Nov 06, 2014 83.89 83.89 82.16 82.67 2,235,984 -1.49(-1.77%)
Nov 05, 2014 82.95 84.42 82.48 84.16 1,896,383 +1.77(+2.15%)
Nov 04, 2014 82.94 83.47 82.17 82.39 643,631 -0.41(-0.50%)
Nov 03, 2014 82.36 82.99 82.28 82.80 967,685 +0.64(+0.78%)
Oct 31, 2014 82.33 82.33 81.47 82.16 1,135,043 +0.17(+0.21%)
Oct 30, 2014 80.22 82.01 80.13 81.99 1,355,404 +1.94(+2.42%)
Oct 29, 2014 80.45 81.08 79.32 80.05 1,431,288 -1.15(-1.42%)
Oct 28, 2014 80.64 81.21 80.11 81.20 1,530,702 +0.59(+0.73%)
Oct 27, 2014 80.00 81.15 80.20 80.61 1,482,166 +0.41(+0.51%)
Oct 24, 2014 80.12 80.96 79.86 80.20 1,547,846 +0.20(+0.25%)
Oct 23, 2014 80.35 80.85 79.83 80.00 1,238,204 +0.14(+0.18%)
Oct 22, 2014 79.97 80.78 79.59 79.86 969,068 +0.11(+0.14%)
Oct 21, 2014 79.13 79.85 78.77 79.75 1,386,653 +1.11(+1.41%)
Oct 20, 2014 77.00 78.74 77.00 78.64 1,372,583 +1.66(+2.16%)
Oct 17, 2014 77.05 77.42 76.02 76.98 2,901,094 +0.10(+0.13%)
Oct 16, 2014 77.30 77.71 76.62 76.88 2,571,780 -1.02(-1.31%)
Oct 15, 2014 79.56 80.25 76.35 77.90 1,690,199 -1.61(-2.02%)
Oct 14, 2014 79.38 80.20 78.82 79.51 2,131,219 +0.61(+0.77%)
Oct 13, 2014 78.68 79.88 78.44 78.90 1,290,043 +0.17(+0.22%)
Oct 10, 2014 78.28 79.36 78.14 78.73 1,549,027 +0.86(+1.10%)
Oct 09, 2014 79.29 80.20 77.80 77.87 1,966,371 -1.23(-1.55%)
Oct 08, 2014 76.95 79.24 76.95 79.10 1,696,097 +2.08(+2.70%)
Oct 07, 2014 76.67 77.70 76.63 77.02 843,553 +0.17(+0.22%)
Oct 06, 2014 76.92 77.37 76.49 76.85 614,047 -0.02(-0.03%)
Oct 03, 2014 76.41 76.96 75.86 76.87 860,746 +0.60(+0.79%)
Oct 02, 2014 76.19 76.88 76.06 76.27 912,238 -0.01(-0.01%)
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.