DTE Energy (NY: DTE )

118.44 USD +0.75 (+0.64%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 43.95 44.10 43.35 43.42 1,239,993 -0.53(-1.21%)
Feb 25, 2010 43.86 43.99 43.19 43.95 1,286,877 -0.31(-0.70%)
Feb 24, 2010 44.13 44.33 43.57 44.26 1,238,330 +0.27(+0.61%)
Feb 23, 2010 44.45 44.62 43.88 43.99 1,860,485 -0.63(-1.41%)
Feb 22, 2010 44.68 44.99 44.47 44.62 1,266,944 +0.02(+0.04%)
Feb 19, 2010 43.43 44.90 43.43 44.60 2,801,284 +1.01(+2.32%)
Feb 18, 2010 42.72 43.61 42.72 43.59 1,161,015 +0.71(+1.66%)
Feb 17, 2010 43.29 43.30 42.75 42.88 934,448 -0.19(-0.44%)
Feb 16, 2010 42.31 43.07 42.23 43.07 824,117 +1.12(+2.67%)
Feb 12, 2010 41.98 41.95 41.95 41.95 1,109,400 -0.38(-0.90%)
Feb 11, 2010 41.81 42.34 41.31 42.33 886,227 +0.38(+0.91%)
Feb 10, 2010 42.03 42.28 41.63 41.95 1,080,612 -0.05(-0.12%)
Feb 09, 2010 41.97 42.58 41.58 42.00 1,315,608 +0.19(+0.45%)
Feb 08, 2010 41.84 42.01 41.43 41.81 1,257,217 +0.03(+0.07%)
Feb 05, 2010 41.68 41.86 41.25 41.78 2,090,964 +0.03(+0.07%)
Feb 04, 2010 42.39 42.57 41.75 41.75 1,295,796 -0.93(-2.18%)
Feb 03, 2010 42.94 43.03 42.51 42.68 533,037 -0.35(-0.81%)
Feb 02, 2010 42.56 43.05 42.08 43.03 811,999 +0.56(+1.32%)
Feb 01, 2010 42.23 42.61 41.82 42.47 1,048,307 +0.43(+1.02%)
Jan 29, 2010 42.60 42.77 42.03 42.04 1,304,873 -0.36(-0.85%)
Jan 28, 2010 42.81 42.83 42.33 42.40 1,088,148 -0.35(-0.82%)
Jan 27, 2010 42.93 42.93 42.25 42.75 1,079,522 -0.29(-0.67%)
Jan 26, 2010 42.41 43.35 42.41 43.04 1,629,560 +0.38(+0.89%)
Jan 25, 2010 42.47 42.93 41.91 42.66 1,676,680 +0.60(+1.43%)
Jan 22, 2010 42.81 42.87 42.01 42.06 2,046,836 -0.79(-1.84%)
Jan 21, 2010 43.78 44.17 42.68 42.85 2,047,204 -1.03(-2.35%)
Jan 20, 2010 43.84 44.05 43.34 43.88 1,507,993 -0.45(-1.02%)
Jan 19, 2010 44.04 44.42 43.94 44.33 1,124,112 +0.40(+0.91%)
Jan 15, 2010 44.18 43.93 43.93 43.93 1,350,600 -0.36(-0.81%)
Jan 14, 2010 44.14 44.35 43.83 44.29 1,010,968 +0.17(+0.39%)
Jan 13, 2010 43.97 44.18 43.79 44.12 1,119,521 +0.39(+0.89%)
Jan 12, 2010 43.59 44.04 43.31 43.73 2,342,769 -0.04(-0.09%)
Jan 11, 2010 43.43 43.78 43.04 43.77 1,229,787 +0.61(+1.41%)
Jan 08, 2010 42.69 43.23 42.45 43.16 948,728 +0.33(+0.77%)
Jan 07, 2010 43.22 43.31 42.61 42.83 1,210,184 -0.40(-0.93%)
Jan 06, 2010 43.05 43.60 43.02 43.23 1,531,727 +0.18(+0.42%)
Jan 05, 2010 43.41 43.79 42.74 43.05 2,127,126 -0.49(-1.13%)
Jan 04, 2010 43.90 44.22 43.44 43.54 1,421,559 -0.05(-0.11%)
Dec 31, 2009 44.40 43.59 43.59 43.59 767,200 -0.76(-1.71%)
Dec 30, 2009 44.49 44.63 44.18 44.35 738,091 -0.25(-0.56%)
Dec 29, 2009 44.75 44.96 44.55 44.60 711,539 -0.04(-0.09%)
Dec 28, 2009 44.59 44.87 44.41 44.64 501,870 +0.07(+0.16%)
Dec 24, 2009 43.95 44.60 43.95 44.57 387,327 +0.64(+1.46%)
Dec 23, 2009 43.30 43.96 43.30 43.93 976,028 +0.56(+1.29%)
Dec 22, 2009 43.30 43.53 43.16 43.37 1,129,238 +0.07(+0.16%)
Dec 21, 2009 43.24 43.37 43.14 43.30 1,196,153 +0.32(+0.74%)
Dec 18, 2009 42.56 43.02 42.31 42.98 1,626,737 +0.50(+1.18%)
Dec 17, 2009 43.19 43.19 42.43 42.48 1,887,174 -1.24(-2.83%)
Dec 16, 2009 44.17 44.17 43.60 43.72 1,608,834 -0.22(-0.51%)
Dec 15, 2009 44.09 44.09 43.54 43.94 1,135,846 -0.23(-0.52%)
Dec 14, 2009 44.16 44.22 43.95 44.17 901,963 +0.22(+0.50%)
Dec 11, 2009 43.24 44.06 43.07 43.95 1,172,469 +0.74(+1.71%)
Dec 10, 2009 42.90 43.42 42.73 43.21 897,021 +0.46(+1.08%)
Dec 09, 2009 42.53 42.85 42.38 42.75 1,076,694 +0.14(+0.33%)
Dec 08, 2009 42.49 42.66 42.01 42.61 1,059,482 -0.03(-0.07%)
Dec 07, 2009 42.28 42.89 42.09 42.64 1,432,821 +0.47(+1.11%)
Dec 04, 2009 42.59 42.61 41.65 42.17 1,592,068 +0.05(+0.12%)
Dec 03, 2009 41.95 42.54 41.81 42.12 1,367,693 +0.24(+0.57%)
Dec 02, 2009 41.02 41.93 40.76 41.88 2,219,219 +0.88(+2.15%)
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.