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 (%)
Feb 29, 2012 54.33 54.44 53.67 53.99 981,670 -0.40(-0.74%)
Feb 28, 2012 54.55 54.68 54.14 54.39 821,186 +0.07(+0.13%)
Feb 27, 2012 54.64 54.72 54.22 54.32 1,690,357 -0.53(-0.97%)
Feb 24, 2012 54.83 55.06 54.68 54.85 670,475 +0.04(+0.07%)
Feb 23, 2012 54.45 54.95 54.24 54.81 1,008,837 +0.43(+0.79%)
Feb 22, 2012 54.48 54.61 54.11 54.38 1,092,277 +0.04(+0.07%)
Feb 21, 2012 54.36 54.59 54.15 54.34 847,838 +0.04(+0.07%)
Feb 17, 2012 54.18 54.60 54.11 54.30 1,099,690 +0.30(+0.56%)
Feb 16, 2012 53.49 54.28 53.49 54.00 1,375,819 +0.79(+1.48%)
Feb 15, 2012 53.41 53.55 52.76 53.21 1,296,414 -0.18(-0.34%)
Feb 14, 2012 53.71 53.82 53.05 53.39 1,033,027 -0.33(-0.61%)
Feb 13, 2012 54.15 54.27 53.60 53.72 805,987 -0.23(-0.43%)
Feb 10, 2012 54.05 54.24 53.81 53.95 603,849 -0.31(-0.57%)
Feb 09, 2012 54.50 54.53 53.99 54.26 537,507 -0.26(-0.48%)
Feb 08, 2012 54.37 54.56 54.11 54.52 649,462 +0.14(+0.26%)
Feb 07, 2012 53.16 54.47 53.06 54.38 1,285,460 +1.21(+2.28%)
Feb 06, 2012 53.42 53.56 53.04 53.17 582,710 -0.54(-1.01%)
Feb 03, 2012 53.92 54.14 53.48 53.71 655,218 +0.16(+0.30%)
Feb 02, 2012 53.51 53.72 53.29 53.55 432,917 +0.10(+0.19%)
Feb 01, 2012 53.41 53.61 53.25 53.45 714,818 +0.24(+0.45%)
Jan 31, 2012 53.43 53.58 53.04 53.21 827,097 +0.05(+0.09%)
Jan 30, 2012 53.34 53.47 52.97 53.16 754,455 -0.44(-0.82%)
Jan 27, 2012 54.25 54.25 53.34 53.60 959,971 -0.74(-1.36%)
Jan 26, 2012 54.10 54.49 53.88 54.34 869,513 +0.28(+0.52%)
Jan 25, 2012 52.82 54.10 52.46 54.06 922,219 +1.10(+2.08%)
Jan 24, 2012 53.08 53.28 52.77 52.96 553,273 -0.31(-0.58%)
Jan 23, 2012 53.61 53.85 53.07 53.27 874,947 -0.36(-0.67%)
Jan 20, 2012 53.07 53.63 53.00 53.63 765,426 +0.64(+1.21%)
Jan 19, 2012 53.49 53.55 52.78 52.99 756,244 -0.54(-1.01%)
Jan 18, 2012 53.61 53.61 53.13 53.53 659,062 -0.04(-0.07%)
Jan 17, 2012 53.89 54.08 53.39 53.57 744,279 +0.09(+0.17%)
Jan 13, 2012 53.36 53.56 52.98 53.48 696,638 -0.10(-0.19%)
Jan 12, 2012 53.61 53.85 53.46 53.58 563,846 +0.00(+0.00%)
Jan 11, 2012 53.69 53.85 53.45 53.58 628,319 -0.18(-0.33%)
Jan 10, 2012 54.01 54.10 53.60 53.76 866,486 +0.24(+0.45%)
Jan 09, 2012 53.68 53.73 53.28 53.52 545,512 +0.00(+0.00%)
Jan 06, 2012 54.00 54.02 53.40 53.52 689,634 -0.47(-0.87%)
Jan 05, 2012 53.57 54.17 53.26 53.99 940,713 +0.39(+0.73%)
Jan 04, 2012 53.88 54.12 53.50 53.60 813,704 -0.85(-1.56%)
Dec 30, 2011 55.02 55.02 54.45 54.45 901,625 -0.57(-1.04%)
Dec 29, 2011 54.81 55.10 54.71 55.02 614,842 +0.38(+0.70%)
Dec 28, 2011 55.15 55.21 54.55 54.64 567,698 -0.41(-0.74%)
Dec 27, 2011 54.70 55.15 54.48 55.05 426,102 +0.35(+0.64%)
Dec 23, 2011 54.45 54.99 54.39 54.70 546,574 +0.45(+0.83%)
Dec 21, 2011 53.66 54.38 53.66 54.25 950,616 +0.66(+1.23%)
Dec 20, 2011 52.61 53.68 52.59 53.59 1,202,459 +1.36(+2.60%)
Dec 19, 2011 52.05 52.35 51.87 52.23 1,696,303 +0.79(+1.54%)
Dec 16, 2011 51.67 52.02 51.30 51.44 1,428,875 -0.07(-0.14%)
Dec 15, 2011 51.66 51.77 51.33 51.51 1,374,519 -0.21(-0.41%)
Dec 14, 2011 52.01 52.27 51.51 51.72 1,338,596 -0.27(-0.52%)
Dec 13, 2011 52.15 52.60 51.80 51.99 1,030,924 +0.06(+0.12%)
Dec 12, 2011 52.00 52.20 51.42 51.93 3,628,307 -0.25(-0.48%)
Dec 09, 2011 51.64 52.32 51.64 52.18 1,037,778 +0.72(+1.40%)
Dec 08, 2011 52.20 52.20 51.35 51.46 1,120,021 -0.83(-1.59%)
Dec 07, 2011 52.44 52.55 51.93 52.29 1,058,141 -0.31(-0.59%)
Dec 06, 2011 52.45 52.97 52.32 52.60 1,104,486 +0.29(+0.55%)
Dec 05, 2011 52.22 52.56 51.86 52.31 1,058,300 +0.62(+1.20%)
Dec 02, 2011 52.86 52.95 51.60 51.69 1,154,144 -0.94(-1.79%)
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.