DTE Energy (NY: DTE )

111.89 USD +1.89 (+1.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 43.26 43.40 43.05 43.13 384,500 +0.01(+0.02%)
Dec 30, 2004 42.98 43.21 42.81 43.12 377,200 +0.19(+0.44%)
Dec 29, 2004 42.72 42.96 42.59 42.93 455,500 +0.38(+0.89%)
Dec 28, 2004 42.50 42.63 42.26 42.55 431,200 -0.04(-0.09%)
Dec 27, 2004 43.24 43.24 42.57 42.59 502,700 -0.57(-1.32%)
Dec 23, 2004 43.40 43.49 43.05 43.16 518,700 -0.09(-0.21%)
Dec 22, 2004 43.50 43.73 43.17 43.25 625,900 -0.25(-0.57%)
Dec 21, 2004 43.65 43.65 43.16 43.50 653,300 +0.20(+0.46%)
Dec 20, 2004 44.00 44.00 43.25 43.30 646,000 -0.39(-0.89%)
Dec 17, 2004 43.00 43.69 42.92 43.69 2,076,900 -0.47(-1.06%)
Dec 16, 2004 44.47 44.49 44.05 44.16 1,358,200 -0.58(-1.30%)
Dec 15, 2004 44.08 44.75 44.00 44.74 951,200 +0.77(+1.75%)
Dec 14, 2004 44.24 44.29 43.80 43.97 726,800 -0.15(-0.34%)
Dec 13, 2004 43.85 44.17 43.81 44.12 719,800 +0.59(+1.36%)
Dec 10, 2004 44.30 44.30 43.25 43.53 582,700 -0.11(-0.25%)
Dec 09, 2004 43.76 43.91 43.42 43.64 525,000 -0.04(-0.09%)
Dec 08, 2004 44.10 44.11 43.58 43.68 575,200 -0.23(-0.52%)
Dec 07, 2004 44.10 44.13 43.69 43.91 888,800 +0.06(+0.14%)
Dec 06, 2004 43.39 43.94 43.19 43.85 556,300 +0.39(+0.90%)
Dec 03, 2004 43.11 43.56 43.10 43.46 978,300 +0.46(+1.07%)
Dec 02, 2004 43.14 43.29 42.71 43.00 956,900 -0.13(-0.30%)
Dec 01, 2004 44.10 44.18 43.10 43.13 1,222,200 -0.75(-1.71%)
Nov 30, 2004 44.48 44.48 43.85 43.88 532,100 -0.45(-1.02%)
Nov 29, 2004 45.31 45.37 44.33 44.33 580,900 -0.97(-2.14%)
Nov 26, 2004 45.05 45.43 44.99 45.30 144,600 +0.07(+0.15%)
Nov 24, 2004 45.35 45.49 45.14 45.23 999,100 +0.53(+1.19%)
Nov 23, 2004 44.40 44.70 44.20 44.70 1,349,600 +0.31(+0.70%)
Nov 22, 2004 44.27 44.66 44.27 44.39 1,246,200 +0.02(+0.05%)
Nov 19, 2004 44.95 44.96 44.02 44.37 540,900 -0.41(-0.92%)
Nov 18, 2004 44.84 44.95 44.59 44.78 419,100 +0.38(+0.86%)
Nov 17, 2004 44.96 45.00 43.56 44.40 753,900 +0.05(+0.11%)
Nov 16, 2004 44.58 44.66 44.30 44.35 426,700 -0.23(-0.52%)
Nov 15, 2004 44.65 44.75 44.26 44.58 494,600 -0.14(-0.31%)
Nov 12, 2004 43.85 44.75 43.80 44.72 645,800 +0.75(+1.71%)
Nov 11, 2004 43.75 43.97 43.40 43.97 640,900 +0.26(+0.59%)
Nov 10, 2004 43.64 43.93 43.35 43.71 480,700 +0.17(+0.39%)
Nov 09, 2004 43.95 43.99 43.26 43.54 826,900 -0.41(-0.93%)
Nov 08, 2004 43.67 43.99 43.54 43.95 399,500 +0.51(+1.17%)
Nov 05, 2004 43.60 44.27 42.47 43.44 1,309,200 -0.95(-2.14%)
Nov 04, 2004 43.75 44.43 43.64 44.39 632,200 +0.84(+1.93%)
Nov 03, 2004 43.00 43.55 43.00 43.55 707,500 +0.94(+2.21%)
Nov 02, 2004 43.10 43.16 42.57 42.61 647,200 -0.48(-1.11%)
Nov 01, 2004 42.78 43.10 42.73 43.09 649,200 +0.38(+0.89%)
Oct 29, 2004 42.16 43.44 42.10 42.71 617,600 +0.65(+1.55%)
Oct 28, 2004 42.10 42.23 41.71 42.06 639,700 -0.03(-0.07%)
Oct 27, 2004 42.55 42.55 42.04 42.09 631,700 -0.51(-1.20%)
Oct 26, 2004 42.23 42.60 42.00 42.60 693,700 +0.51(+1.21%)
Oct 25, 2004 42.11 42.25 41.85 42.09 560,800 +0.16(+0.38%)
Oct 22, 2004 42.22 42.24 41.84 41.93 397,900 -0.12(-0.29%)
Oct 21, 2004 41.82 42.20 41.61 42.05 562,600 +0.29(+0.69%)
Oct 20, 2004 41.71 41.79 41.50 41.76 554,600 +0.15(+0.36%)
Oct 19, 2004 41.87 42.04 41.44 41.61 390,500 -0.07(-0.17%)
Oct 18, 2004 42.33 42.38 41.64 41.68 489,100 -0.45(-1.07%)
Oct 15, 2004 42.17 42.38 41.97 42.13 678,200 +0.19(+0.45%)
Oct 14, 2004 42.00 42.01 41.70 41.94 367,400 +0.10(+0.24%)
Oct 13, 2004 42.62 42.75 41.67 41.84 472,900 -0.65(-1.53%)
Oct 12, 2004 42.18 42.64 42.10 42.49 501,200 +0.39(+0.93%)
Oct 11, 2004 42.23 42.35 42.02 42.10 243,400 -0.13(-0.31%)
Oct 08, 2004 42.05 42.26 42.00 42.23 301,800 +0.27(+0.64%)
Oct 07, 2004 42.35 42.50 41.92 41.96 529,800 -0.54(-1.27%)
Oct 06, 2004 42.30 42.52 42.12 42.50 453,500 +0.25(+0.59%)
Oct 05, 2004 42.34 42.35 42.20 42.25 487,500 +0.00(+0.00%)
Oct 04, 2004 42.30 42.47 42.07 42.25 490,200 +0.12(+0.28%)
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.