DTE Energy (NY: DTE )

111.49 USD +0.83 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 84.20 85.01 84.19 84.12 1,250,082 -0.17(-0.20%)
Feb 26, 2016 86.46 86.73 84.26 84.29 1,152,868 -2.68(-3.08%)
Feb 25, 2016 86.33 87.04 86.00 86.97 568,924 +0.91(+1.06%)
Feb 24, 2016 85.69 86.39 85.20 86.06 685,867 +0.30(+0.35%)
Feb 23, 2016 84.97 86.05 84.72 85.76 663,957 +0.37(+0.43%)
Feb 22, 2016 85.02 85.75 84.69 85.39 800,577 +0.67(+0.79%)
Feb 19, 2016 84.95 85.21 84.11 84.72 873,455 -0.42(-0.49%)
Feb 18, 2016 84.37 85.69 84.04 85.14 997,885 +0.92(+1.09%)
Feb 17, 2016 84.55 84.83 83.57 84.22 1,315,108 -0.32(-0.38%)
Feb 16, 2016 83.64 84.63 83.22 84.54 1,353,725 +0.82(+0.98%)
Feb 12, 2016 83.74 83.72 83.72 83.72 1,005,100 -0.36(-0.43%)
Feb 11, 2016 85.93 86.45 84.03 84.08 1,503,059 -1.71(-1.99%)
Feb 10, 2016 85.63 86.78 83.80 85.79 2,244,419 -1.06(-1.22%)
Feb 09, 2016 86.03 87.12 85.79 86.85 1,460,677 +0.63(+0.73%)
Feb 08, 2016 86.84 87.81 85.24 86.22 1,757,972 -0.23(-0.27%)
Feb 05, 2016 86.18 86.86 85.04 86.45 1,776,507 -0.16(-0.18%)
Feb 04, 2016 86.94 87.56 86.43 86.61 1,388,253 -0.48(-0.55%)
Feb 03, 2016 86.67 87.84 86.10 87.09 1,776,546 +0.87(+1.01%)
Feb 02, 2016 85.15 86.31 84.98 86.22 1,255,436 +0.91(+1.07%)
Feb 01, 2016 84.51 85.84 84.44 85.31 1,089,609 +0.30(+0.35%)
Jan 29, 2016 84.00 85.18 82.81 85.01 1,528,187 +1.76(+2.11%)
Jan 28, 2016 82.00 83.90 81.59 83.25 770,980 +1.25(+1.52%)
Jan 27, 2016 81.26 82.54 81.04 82.00 988,223 +0.30(+0.37%)
Jan 26, 2016 81.11 82.27 80.85 81.70 953,802 +0.94(+1.16%)
Jan 25, 2016 81.37 81.43 80.53 80.76 862,269 -0.57(-0.70%)
Jan 22, 2016 79.94 81.42 79.38 81.33 1,372,673 +2.08(+2.62%)
Jan 21, 2016 80.18 80.76 78.72 79.25 1,446,482 -0.94(-1.17%)
Jan 20, 2016 81.71 82.39 79.53 80.19 2,033,320 -2.04(-2.48%)
Jan 19, 2016 81.26 82.43 80.87 82.23 1,704,249 +1.69(+2.10%)
Jan 15, 2016 80.29 80.54 80.54 80.54 1,471,700 -0.78(-0.96%)
Jan 14, 2016 80.19 81.82 79.87 81.32 1,152,586 +1.07(+1.33%)
Jan 13, 2016 80.42 81.18 80.01 80.25 1,830,845 +0.65(+0.82%)
Jan 12, 2016 79.77 79.77 78.46 79.60 1,526,175 +0.45(+0.57%)
Jan 11, 2016 78.59 79.37 78.58 79.15 1,846,519 +0.77(+0.98%)
Jan 08, 2016 78.72 79.16 78.25 78.38 1,581,323 -0.34(-0.43%)
Jan 07, 2016 78.78 79.49 78.49 78.72 1,421,447 -0.87(-1.09%)
Jan 06, 2016 79.37 80.07 79.13 79.59 2,098,595 -0.36(-0.45%)
Jan 05, 2016 78.96 80.10 78.01 79.95 1,259,081 +0.81(+1.02%)
Jan 04, 2016 79.50 79.66 78.42 79.14 1,408,290 -1.05(-1.31%)
Dec 31, 2015 81.43 80.19 80.19 80.19 979,900 -1.35(-1.66%)
Dec 30, 2015 81.59 81.93 81.23 81.54 1,153,460 +0.10(+0.12%)
Dec 29, 2015 80.97 81.88 80.79 81.44 878,147 +0.78(+0.97%)
Dec 28, 2015 79.80 80.69 79.59 80.66 759,937 +0.78(+0.98%)
Dec 24, 2015 79.82 79.88 79.88 79.88 327,900 -0.13(-0.16%)
Dec 23, 2015 79.35 80.13 79.35 80.01 668,979 +0.93(+1.18%)
Dec 22, 2015 78.87 79.30 77.97 79.08 891,385 +0.42(+0.53%)
Dec 21, 2015 79.16 79.61 77.98 78.66 1,086,140 -0.22(-0.28%)
Dec 18, 2015 79.87 79.97 78.50 78.88 1,607,592 -1.07(-1.34%)
Dec 17, 2015 80.30 80.66 79.69 79.95 1,156,071 -0.94(-1.16%)
Dec 16, 2015 79.49 81.05 79.22 80.89 1,056,960 +1.77(+2.24%)
Dec 15, 2015 78.66 79.85 78.66 79.12 774,401 +0.65(+0.83%)
Dec 14, 2015 78.34 78.69 77.35 78.47 1,373,104 +0.14(+0.18%)
Dec 11, 2015 78.61 79.25 78.24 78.33 1,161,264 -0.59(-0.75%)
Dec 10, 2015 80.14 80.27 78.61 78.92 1,266,715 -1.29(-1.61%)
Dec 09, 2015 80.34 81.35 79.78 80.21 1,689,307 -0.41(-0.51%)
Dec 08, 2015 81.00 81.22 80.00 80.62 857,661 -0.56(-0.69%)
Dec 07, 2015 80.32 81.20 80.02 81.18 1,071,380 +0.65(+0.81%)
Dec 04, 2015 78.76 80.80 78.53 80.53 1,352,183 +2.26(+2.89%)
Dec 03, 2015 78.70 78.96 77.95 78.27 1,682,918 -0.41(-0.52%)
Dec 02, 2015 80.40 80.51 78.61 78.68 1,350,814 -1.99(-2.47%)
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.