DTE Energy (NY: DTE )

113.71 USD -1.33 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 48.10 48.25 47.42 47.90 1,961,000 -0.28(-0.58%)
Mar 29, 2007 48.30 48.53 47.91 48.18 1,036,946 +0.03(+0.06%)
Mar 28, 2007 47.58 48.55 47.56 48.15 1,622,250 +0.32(+0.67%)
Mar 27, 2007 47.89 48.07 47.58 47.83 1,029,500 -0.18(-0.37%)
Mar 26, 2007 47.69 48.01 47.40 48.01 1,333,400 +0.26(+0.54%)
Mar 23, 2007 47.59 47.80 47.15 47.75 983,600 +0.29(+0.61%)
Mar 22, 2007 47.70 47.84 47.29 47.46 1,050,000 -0.34(-0.71%)
Mar 21, 2007 47.35 48.00 46.90 47.80 1,389,540 +0.33(+0.70%)
Mar 20, 2007 46.68 47.48 46.51 47.47 861,400 +0.65(+1.39%)
Mar 19, 2007 46.56 46.88 46.27 46.82 909,989 +0.51(+1.10%)
Mar 16, 2007 46.60 46.83 46.23 46.31 1,256,600 -0.17(-0.37%)
Mar 15, 2007 45.79 46.84 45.67 46.48 1,609,405 +0.16(+0.35%)
Mar 14, 2007 46.24 46.53 45.65 46.32 1,936,400 +0.20(+0.43%)
Mar 13, 2007 46.50 46.86 46.01 46.12 1,653,200 -0.38(-0.82%)
Mar 12, 2007 46.33 46.62 46.27 46.50 1,044,600 +0.02(+0.04%)
Mar 09, 2007 46.35 46.69 46.13 46.48 715,800 +0.25(+0.54%)
Mar 08, 2007 46.50 46.65 46.15 46.23 866,500 -0.08(-0.17%)
Mar 07, 2007 46.35 46.77 46.08 46.31 1,376,900 -0.11(-0.24%)
Mar 06, 2007 45.88 46.46 45.72 46.42 942,700 +0.60(+1.31%)
Mar 05, 2007 46.30 46.49 45.82 45.82 970,900 -0.82(-1.76%)
Mar 02, 2007 47.25 47.45 46.60 46.64 1,650,100 -0.12(-0.26%)
Mar 01, 2007 46.31 46.87 45.90 46.76 1,462,278 +0.46(+0.99%)
Feb 28, 2007 46.64 46.87 46.03 46.30 2,097,500 -0.34(-0.73%)
Feb 27, 2007 47.98 48.00 46.39 46.64 1,260,000 -1.25(-2.61%)
Feb 26, 2007 48.40 48.69 47.81 47.89 1,087,400 +0.14(+0.29%)
Feb 23, 2007 47.81 47.95 47.64 47.75 566,100 -0.01(-0.02%)
Feb 22, 2007 47.93 48.04 47.68 47.76 1,179,100 -0.03(-0.06%)
Feb 21, 2007 47.99 48.02 47.47 47.79 1,290,000 -0.17(-0.35%)
Feb 20, 2007 48.03 48.09 47.87 47.96 1,004,200 -0.03(-0.06%)
Feb 16, 2007 47.85 48.19 47.57 47.99 1,080,400 -0.09(-0.19%)
Feb 15, 2007 48.30 48.43 47.96 48.08 866,900 -0.24(-0.50%)
Feb 14, 2007 48.00 48.59 48.00 48.32 1,655,852 +0.32(+0.67%)
Feb 13, 2007 47.46 48.17 47.18 48.00 3,482,484 +1.26(+2.70%)
Feb 12, 2007 47.24 47.36 46.73 46.74 1,112,346 -0.58(-1.23%)
Feb 09, 2007 47.49 47.69 47.12 47.32 1,195,100 -0.10(-0.21%)
Feb 08, 2007 47.10 47.42 47.10 47.42 751,600 +0.18(+0.38%)
Feb 07, 2007 47.15 47.35 47.09 47.24 452,500 +0.02(+0.04%)
Feb 06, 2007 47.10 47.43 47.10 47.22 1,215,800 +0.12(+0.25%)
Feb 05, 2007 46.94 47.13 46.69 47.10 1,035,600 +0.16(+0.34%)
Feb 02, 2007 46.71 47.14 46.71 46.94 966,700 +0.24(+0.51%)
Feb 01, 2007 46.42 46.83 46.40 46.70 1,097,400 +0.33(+0.71%)
Jan 31, 2007 46.35 46.60 45.99 46.37 961,500 +0.06(+0.13%)
Jan 30, 2007 46.34 46.44 46.18 46.31 912,900 +0.11(+0.24%)
Jan 29, 2007 46.09 46.49 46.03 46.20 1,025,700 +0.16(+0.35%)
Jan 26, 2007 46.23 46.33 45.89 46.04 1,027,600 -0.06(-0.13%)
Jan 25, 2007 46.53 46.55 46.06 46.10 738,200 -0.43(-0.92%)
Jan 24, 2007 45.76 46.71 45.76 46.53 1,248,600 +0.63(+1.37%)
Jan 23, 2007 45.90 46.12 45.80 45.90 900,500 +0.00(+0.00%)
Jan 22, 2007 45.95 46.00 45.72 45.90 634,200 -0.15(-0.33%)
Jan 19, 2007 46.10 46.20 45.75 46.05 678,200 -0.01(-0.02%)
Jan 18, 2007 46.37 46.44 46.02 46.06 691,400 -0.31(-0.67%)
Jan 17, 2007 46.49 46.49 45.95 46.37 706,200 +0.08(+0.17%)
Jan 16, 2007 45.80 46.61 45.14 46.29 882,100 +0.34(+0.74%)
Jan 12, 2007 46.63 46.92 45.90 45.95 1,373,100 -0.83(-1.77%)
Jan 11, 2007 47.27 47.36 46.64 46.78 1,199,900 -0.39(-0.83%)
Jan 10, 2007 47.27 47.34 46.87 47.17 752,400 -0.08(-0.17%)
Jan 09, 2007 47.47 47.55 47.10 47.25 994,800 -0.22(-0.46%)
Jan 08, 2007 47.52 47.79 47.24 47.47 633,800 -0.20(-0.42%)
Jan 05, 2007 48.65 48.70 47.36 47.67 1,100,600 -1.10(-2.26%)
Jan 04, 2007 49.02 49.30 48.71 48.77 581,200 -0.43(-0.87%)
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.