DTE Energy (NY: DTE )

115.01 USD +0.82 (+0.72%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 77.76 78.33 77.56 78.14 1,258,996 +0.47(+0.61%)
Apr 29, 2014 78.14 78.39 77.42 77.67 1,052,484 -0.34(-0.44%)
Apr 28, 2014 78.35 78.58 77.50 78.01 1,237,471 -0.37(-0.47%)
Apr 25, 2014 78.25 78.70 77.60 78.38 1,761,906 +1.23(+1.59%)
Apr 24, 2014 76.93 77.19 76.27 77.15 1,090,267 +0.26(+0.34%)
Apr 23, 2014 76.50 77.47 76.22 76.89 1,191,193 +0.39(+0.51%)
Apr 22, 2014 76.06 76.63 75.70 76.50 1,215,736 +0.32(+0.42%)
Apr 21, 2014 76.62 76.94 75.77 76.18 868,750 -0.44(-0.57%)
Apr 17, 2014 76.87 76.62 76.62 76.62 1,411,400 -0.56(-0.73%)
Apr 16, 2014 77.06 77.18 76.28 77.18 1,272,565 +0.34(+0.44%)
Apr 15, 2014 75.68 76.86 75.54 76.84 1,341,151 +1.32(+1.75%)
Apr 14, 2014 75.30 75.96 74.70 75.52 1,095,394 +0.66(+0.88%)
Apr 11, 2014 74.87 75.48 74.63 74.86 1,033,498 -0.31(-0.41%)
Apr 10, 2014 75.26 75.78 74.88 75.17 1,318,320 -0.09(-0.12%)
Apr 09, 2014 75.25 75.44 74.41 75.26 2,190,229 +0.09(+0.12%)
Apr 08, 2014 74.07 75.39 73.64 75.17 1,040,925 +0.87(+1.17%)
Apr 07, 2014 74.76 75.32 74.28 74.30 1,255,830 -0.44(-0.59%)
Apr 04, 2014 74.84 75.66 74.67 74.74 721,370 +0.09(+0.12%)
Apr 03, 2014 74.62 74.85 74.21 74.65 600,061 +0.24(+0.32%)
Apr 02, 2014 74.53 74.59 73.74 74.41 998,270 -0.13(-0.17%)
Apr 01, 2014 74.23 74.57 73.83 74.54 1,305,410 +0.25(+0.34%)
Mar 31, 2014 73.95 74.61 73.65 74.29 1,283,003 +1.10(+1.50%)
Mar 28, 2014 72.84 73.54 72.48 73.19 909,353 +0.27(+0.37%)
Mar 27, 2014 72.21 72.96 71.87 72.92 886,500 +0.64(+0.89%)
Mar 26, 2014 72.30 72.85 72.08 72.28 1,337,642 +0.09(+0.12%)
Mar 25, 2014 72.04 72.37 71.66 72.19 918,747 +0.25(+0.35%)
Mar 24, 2014 71.77 72.13 71.28 71.94 1,158,352 +0.42(+0.59%)
Mar 21, 2014 71.19 72.05 71.19 71.52 1,363,177 +0.75(+1.06%)
Mar 20, 2014 70.50 70.83 69.85 70.77 1,013,180 +0.12(+0.17%)
Mar 19, 2014 71.75 72.06 70.35 70.65 970,625 -1.15(-1.60%)
Mar 18, 2014 72.04 72.22 71.65 71.80 580,880 -0.18(-0.25%)
Mar 17, 2014 71.76 72.06 71.48 71.98 1,266,108 +0.33(+0.46%)
Mar 14, 2014 71.43 72.00 71.03 71.65 1,507,179 +0.26(+0.36%)
Mar 13, 2014 70.61 71.57 70.36 71.39 1,420,869 +0.22(+0.31%)
Mar 12, 2014 69.90 71.26 69.82 71.17 2,391,820 +1.23(+1.76%)
Mar 11, 2014 70.31 70.49 69.69 69.94 632,780 -0.43(-0.61%)
Mar 10, 2014 70.31 70.61 69.90 70.37 941,357 +0.04(+0.06%)
Mar 07, 2014 70.24 70.40 69.58 70.33 901,716 -0.02(-0.03%)
Mar 06, 2014 71.22 71.26 70.07 70.35 884,989 -0.55(-0.78%)
Mar 05, 2014 71.41 71.48 70.72 70.90 897,465 -0.57(-0.80%)
Mar 04, 2014 71.40 71.62 71.19 71.47 655,740 +0.57(+0.80%)
Mar 03, 2014 71.41 71.80 70.85 70.90 807,098 -0.86(-1.20%)
Feb 28, 2014 71.44 72.00 71.35 71.76 838,084 +0.52(+0.73%)
Feb 27, 2014 71.47 71.98 71.00 71.24 750,536 -0.27(-0.38%)
Feb 26, 2014 72.05 72.21 71.42 71.51 748,926 -0.32(-0.45%)
Feb 25, 2014 71.94 72.46 71.59 71.83 873,133 -0.03(-0.04%)
Feb 24, 2014 72.50 72.64 71.83 71.86 1,109,492 -0.43(-0.59%)
Feb 21, 2014 72.39 72.95 72.29 72.29 1,482,668 -0.04(-0.06%)
Feb 20, 2014 71.57 72.54 71.57 72.33 1,820,783 +0.86(+1.20%)
Feb 19, 2014 72.13 72.45 71.34 71.47 1,765,749 -0.65(-0.90%)
Feb 18, 2014 71.98 72.27 71.78 72.12 1,478,954 +0.39(+0.54%)
Feb 14, 2014 69.57 71.73 71.73 71.73 2,449,700 +2.16(+3.10%)
Feb 13, 2014 68.64 69.64 68.45 69.57 1,516,454 +0.67(+0.97%)
Feb 12, 2014 69.09 69.34 68.77 68.90 963,000 -0.20(-0.29%)
Feb 11, 2014 68.11 69.11 68.06 69.10 1,187,822 +0.87(+1.28%)
Feb 10, 2014 67.69 68.26 67.26 68.23 925,518 +0.34(+0.50%)
Feb 07, 2014 67.69 67.99 67.48 67.89 1,071,932 +0.31(+0.46%)
Feb 06, 2014 67.20 67.65 66.87 67.58 832,063 +0.53(+0.79%)
Feb 05, 2014 67.25 67.29 66.83 67.05 1,113,348 -0.41(-0.61%)
Feb 04, 2014 68.25 68.34 66.78 67.46 1,723,460 -0.51(-0.75%)
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.