DTE Energy (NY: DTE )

118.13 USD +0.53 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 44.08 44.25 43.69 44.22 1,015,300 +0.32(+0.73%)
Feb 25, 2005 43.48 44.23 43.23 43.90 994,300 +0.46(+1.06%)
Feb 24, 2005 43.45 43.50 43.01 43.44 806,200 +0.05(+0.12%)
Feb 23, 2005 43.40 43.78 43.32 43.39 878,600 +0.18(+0.42%)
Feb 22, 2005 44.28 44.28 43.21 43.21 820,000 -1.03(-2.33%)
Feb 18, 2005 44.77 44.77 44.23 44.24 484,500 -0.47(-1.05%)
Feb 17, 2005 44.98 45.05 44.66 44.71 529,500 -0.27(-0.60%)
Feb 16, 2005 44.60 44.98 44.37 44.98 343,900 +0.34(+0.76%)
Feb 15, 2005 44.80 44.88 44.55 44.64 559,200 -0.07(-0.16%)
Feb 14, 2005 44.84 45.00 44.68 44.71 588,600 -0.11(-0.25%)
Feb 11, 2005 44.75 44.82 44.34 44.82 567,500 +0.07(+0.16%)
Feb 10, 2005 44.95 44.95 44.58 44.75 407,400 +0.03(+0.07%)
Feb 09, 2005 44.75 44.93 44.61 44.72 494,100 -0.05(-0.11%)
Feb 08, 2005 44.64 44.77 44.56 44.77 344,000 +0.13(+0.29%)
Feb 07, 2005 44.62 44.69 44.43 44.64 417,000 +0.02(+0.04%)
Feb 04, 2005 44.20 44.62 43.98 44.62 565,500 +0.62(+1.41%)
Feb 03, 2005 43.97 44.10 43.73 44.00 324,300 +0.03(+0.07%)
Feb 02, 2005 44.06 44.21 43.72 43.97 467,100 +0.02(+0.05%)
Feb 01, 2005 43.93 44.05 43.77 43.95 528,400 +0.14(+0.32%)
Jan 31, 2005 43.35 43.81 43.25 43.81 514,500 +0.71(+1.65%)
Jan 28, 2005 43.50 43.50 42.82 43.10 687,300 -0.29(-0.67%)
Jan 27, 2005 43.27 43.57 43.20 43.39 387,600 +0.21(+0.49%)
Jan 26, 2005 43.00 43.25 42.86 43.18 551,300 +0.41(+0.96%)
Jan 25, 2005 43.25 43.36 42.60 42.77 669,900 -0.23(-0.53%)
Jan 24, 2005 43.33 43.33 42.86 43.00 733,000 -0.12(-0.28%)
Jan 21, 2005 43.69 43.72 43.08 43.12 344,400 -0.38(-0.87%)
Jan 20, 2005 43.60 43.65 43.28 43.50 457,300 -0.09(-0.21%)
Jan 19, 2005 43.90 44.00 43.55 43.59 404,100 -0.16(-0.37%)
Jan 18, 2005 43.33 43.77 43.20 43.75 867,500 +0.49(+1.13%)
Jan 14, 2005 42.90 43.30 42.65 43.26 703,700 +0.40(+0.93%)
Jan 13, 2005 42.82 43.15 42.75 42.86 725,500 +0.20(+0.47%)
Jan 12, 2005 42.95 42.95 42.42 42.66 379,700 -0.08(-0.19%)
Jan 11, 2005 43.09 43.09 42.60 42.74 474,600 -0.28(-0.65%)
Jan 10, 2005 42.85 43.12 42.68 43.02 538,200 +0.31(+0.73%)
Jan 07, 2005 42.98 43.19 42.48 42.71 511,700 +0.03(+0.07%)
Jan 06, 2005 42.55 42.84 42.48 42.68 585,300 +0.18(+0.42%)
Jan 05, 2005 42.91 42.95 42.40 42.50 739,900 -0.25(-0.58%)
Jan 04, 2005 43.00 43.07 42.72 42.75 608,400 -0.01(-0.02%)
Jan 03, 2005 43.33 43.45 42.67 42.76 795,200 -0.37(-0.86%)
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%)
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.