DTE Energy (NY: DTE )

110.90 USD -0.59 (-0.53%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 87.56 89.32 86.98 89.16 1,633,699 +1.11(+1.26%)
Apr 28, 2016 86.47 88.13 86.36 88.05 751,254 +0.60(+0.69%)
Apr 27, 2016 86.46 88.03 85.83 87.45 944,066 +1.38(+1.60%)
Apr 26, 2016 86.19 87.04 85.47 86.07 866,834 -0.20(-0.23%)
Apr 25, 2016 85.69 86.28 85.37 86.27 839,700 +0.50(+0.58%)
Apr 22, 2016 85.55 86.24 85.21 85.77 778,833 +0.70(+0.82%)
Apr 21, 2016 86.80 86.96 84.77 85.07 1,154,370 -1.99(-2.29%)
Apr 20, 2016 89.50 89.80 86.93 87.06 699,394 -2.49(-2.78%)
Apr 19, 2016 89.26 89.58 88.99 89.55 641,550 +0.31(+0.35%)
Apr 18, 2016 89.11 89.32 88.49 89.24 753,548 +0.12(+0.13%)
Apr 15, 2016 88.58 89.29 88.14 89.12 813,345 +0.84(+0.95%)
Apr 14, 2016 88.57 88.90 88.10 88.28 814,575 -0.41(-0.46%)
Apr 13, 2016 89.40 89.46 88.00 88.69 829,351 -0.40(-0.45%)
Apr 12, 2016 88.94 89.23 88.60 89.09 725,590 +0.50(+0.56%)
Apr 11, 2016 89.08 89.69 88.57 88.59 848,033 -0.41(-0.46%)
Apr 08, 2016 89.00 89.78 88.54 89.00 663,562 +0.23(+0.26%)
Apr 07, 2016 88.66 89.32 88.54 88.77 999,044 -0.22(-0.25%)
Apr 06, 2016 88.93 89.24 88.43 88.99 790,387 -0.06(-0.07%)
Apr 05, 2016 90.50 90.72 88.92 89.05 1,298,596 -1.67(-1.84%)
Apr 04, 2016 91.05 91.23 89.84 90.72 939,026 -0.33(-0.36%)
Apr 01, 2016 90.62 91.20 89.94 91.05 1,111,045 +0.39(+0.43%)
Mar 31, 2016 90.72 90.93 90.19 90.66 1,087,045 -0.06(-0.07%)
Mar 30, 2016 90.93 91.00 90.25 90.72 679,731 -0.15(-0.17%)
Mar 29, 2016 89.26 90.91 88.94 90.87 891,304 +1.59(+1.78%)
Mar 28, 2016 89.50 90.03 88.91 89.28 594,727 -0.18(-0.20%)
Mar 24, 2016 88.99 89.46 89.46 89.46 739,100 +0.07(+0.08%)
Mar 23, 2016 88.44 89.71 87.92 89.39 956,134 +1.02(+1.15%)
Mar 22, 2016 88.80 89.31 88.26 88.37 846,855 -0.54(-0.61%)
Mar 21, 2016 88.49 89.31 87.72 88.91 688,271 +0.00(+0.00%)
Mar 18, 2016 89.67 89.79 88.61 88.91 2,058,862 -0.55(-0.61%)
Mar 17, 2016 89.10 89.71 88.31 89.46 1,432,060 -0.02(-0.02%)
Mar 16, 2016 87.96 89.72 87.32 89.48 1,148,674 +1.11(+1.26%)
Mar 15, 2016 87.75 88.72 87.69 88.37 692,460 +0.31(+0.35%)
Mar 14, 2016 88.15 88.53 87.63 88.06 603,632 -0.19(-0.22%)
Mar 11, 2016 88.48 88.83 87.85 88.25 951,797 +0.25(+0.28%)
Mar 10, 2016 87.70 88.32 87.19 88.00 810,859 +0.07(+0.08%)
Mar 09, 2016 88.33 88.58 87.59 87.93 1,117,113 +0.67(+0.77%)
Mar 08, 2016 86.22 87.60 85.73 87.26 1,489,740 +1.09(+1.26%)
Mar 07, 2016 84.53 86.18 84.39 86.17 1,258,374 +1.31(+1.54%)
Mar 04, 2016 83.58 85.08 83.27 84.86 918,506 +0.85(+1.01%)
Mar 03, 2016 84.25 84.25 82.60 84.01 1,183,760 -0.05(-0.06%)
Mar 02, 2016 83.46 84.15 81.75 84.06 1,067,063 +0.23(+0.27%)
Mar 01, 2016 84.61 84.80 83.15 83.83 1,358,802 -0.29(-0.34%)
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%)
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.