DTE Energy (NY: DTE )

116.36 USD +1.48 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 41.50 41.60 41.27 41.44 586,900 +0.09(+0.22%)
Feb 27, 2003 41.38 41.75 41.17 41.35 693,700 +0.10(+0.24%)
Feb 26, 2003 42.14 42.14 41.07 41.25 748,200 -0.89(-2.11%)
Feb 25, 2003 41.60 42.35 41.23 42.14 999,000 +0.53(+1.27%)
Feb 24, 2003 42.10 42.20 41.61 41.61 506,200 -0.35(-0.83%)
Feb 21, 2003 42.20 42.75 41.96 41.96 560,100 -0.02(-0.05%)
Feb 20, 2003 41.95 42.61 41.85 41.98 807,000 -0.13(-0.31%)
Feb 19, 2003 42.25 42.28 41.87 42.11 1,107,200 +0.38(+0.91%)
Feb 18, 2003 41.39 41.81 41.17 41.73 494,400 +0.54(+1.31%)
Feb 14, 2003 40.51 41.19 40.46 41.19 929,600 +0.73(+1.80%)
Feb 13, 2003 39.67 40.77 39.26 40.46 997,100 +0.59(+1.48%)
Feb 12, 2003 40.65 40.83 39.56 39.87 1,224,600 -0.65(-1.60%)
Feb 11, 2003 41.71 41.80 40.52 40.52 774,900 -1.24(-2.97%)
Feb 10, 2003 41.78 41.90 41.40 41.76 665,300 +0.36(+0.87%)
Feb 07, 2003 42.41 42.41 41.35 41.40 913,100 -0.55(-1.31%)
Feb 06, 2003 41.82 42.30 41.81 41.95 595,300 +0.14(+0.33%)
Feb 05, 2003 42.01 42.39 41.81 41.81 720,600 -0.19(-0.45%)
Feb 04, 2003 42.06 42.27 41.80 42.00 630,100 -0.50(-1.18%)
Feb 03, 2003 42.06 42.58 42.02 42.50 911,500 +0.58(+1.38%)
Jan 31, 2003 42.00 42.28 41.79 41.92 1,305,800 -0.18(-0.43%)
Jan 30, 2003 42.92 42.92 42.10 42.10 741,400 -0.80(-1.86%)
Jan 29, 2003 42.99 43.17 42.48 42.90 671,200 -0.14(-0.33%)
Jan 28, 2003 42.60 43.28 42.58 43.04 903,500 +0.82(+1.94%)
Jan 27, 2003 43.38 43.73 42.20 42.22 1,044,200 -1.81(-4.11%)
Jan 24, 2003 45.11 45.11 44.03 44.03 573,900 -1.07(-2.37%)
Jan 23, 2003 45.00 45.47 44.96 45.10 496,800 +0.20(+0.45%)
Jan 22, 2003 44.60 45.33 44.24 44.90 572,700 +0.10(+0.22%)
Jan 21, 2003 45.50 45.85 44.79 44.80 357,200 -0.63(-1.39%)
Jan 17, 2003 45.65 45.73 45.09 45.43 517,300 -0.14(-0.31%)
Jan 16, 2003 46.10 46.36 45.53 45.57 794,200 -0.53(-1.15%)
Jan 15, 2003 46.40 47.00 46.05 46.10 700,300 -0.29(-0.63%)
Jan 14, 2003 46.00 46.39 45.40 46.39 748,700 +0.85(+1.87%)
Jan 13, 2003 46.23 46.23 45.47 45.54 1,184,100 -0.69(-1.49%)
Jan 10, 2003 46.22 46.42 45.75 46.23 1,176,700 -0.58(-1.24%)
Jan 09, 2003 47.85 47.85 46.70 46.81 1,308,300 -1.35(-2.80%)
Jan 08, 2003 47.70 48.20 47.50 48.16 819,000 +0.23(+0.48%)
Jan 07, 2003 49.29 49.50 47.70 47.93 1,303,000 -1.35(-2.74%)
Jan 06, 2003 47.88 49.50 47.75 49.28 1,786,300 +2.31(+4.92%)
Jan 03, 2003 46.99 47.50 46.65 46.97 923,500 -0.01(-0.02%)
Jan 02, 2003 46.50 46.98 46.29 46.98 366,400 +0.58(+1.25%)
Dec 31, 2002 46.31 46.60 46.05 46.40 517,800 -0.16(-0.34%)
Dec 30, 2002 45.40 46.65 45.30 46.56 771,900 +1.19(+2.62%)
Dec 27, 2002 45.95 46.14 45.25 45.37 340,400 -0.58(-1.26%)
Dec 26, 2002 45.90 46.31 45.83 45.95 337,600 +0.14(+0.31%)
Dec 24, 2002 45.55 46.06 45.55 45.81 152,200 +0.01(+0.02%)
Dec 23, 2002 46.35 46.59 45.75 45.80 555,400 -0.72(-1.55%)
Dec 20, 2002 46.25 46.70 46.08 46.52 707,100 +0.78(+1.71%)
Dec 19, 2002 46.00 46.15 45.68 45.74 889,200 -0.60(-1.29%)
Dec 18, 2002 46.15 46.69 46.15 46.34 562,600 +0.01(+0.02%)
Dec 17, 2002 46.20 46.50 46.13 46.33 507,100 +0.13(+0.28%)
Dec 16, 2002 45.55 46.20 45.50 46.20 883,200 +0.77(+1.69%)
Dec 13, 2002 44.70 45.68 44.70 45.43 691,000 +0.56(+1.25%)
Dec 12, 2002 44.79 45.02 44.40 44.87 453,300 +0.28(+0.63%)
Dec 11, 2002 44.44 44.80 44.02 44.59 454,200 +0.15(+0.34%)
Dec 10, 2002 44.28 44.49 43.90 44.44 517,200 +0.31(+0.70%)
Dec 09, 2002 43.30 44.40 43.30 44.13 668,600 +0.68(+1.57%)
Dec 06, 2002 43.04 43.50 43.01 43.45 1,046,800 -0.27(-0.62%)
Dec 05, 2002 44.40 44.62 43.50 43.72 600,200 -0.28(-0.64%)
Dec 04, 2002 44.45 45.10 44.00 44.00 732,100 -0.35(-0.79%)
Dec 03, 2002 43.95 44.80 43.94 44.35 538,800 +0.40(+0.91%)
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.