DTE Energy (NY: DTE )

138.88 USD -1.75 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 41.00 41.00 40.58 40.78 619,500 -0.26(-0.63%)
Apr 27, 2006 40.16 41.20 39.75 41.04 1,101,300 +0.88(+2.19%)
Apr 26, 2006 40.28 40.58 39.85 40.16 687,800 -0.12(-0.30%)
Apr 25, 2006 40.85 40.89 40.09 40.28 830,100 -0.67(-1.64%)
Apr 24, 2006 40.55 41.02 40.35 40.95 808,800 +0.43(+1.06%)
Apr 21, 2006 40.43 40.69 40.27 40.52 974,400 +0.31(+0.77%)
Apr 20, 2006 39.71 40.21 39.57 40.21 1,032,900 +0.49(+1.23%)
Apr 19, 2006 39.89 40.08 39.27 39.72 1,075,300 -0.17(-0.43%)
Apr 18, 2006 39.74 39.95 39.16 39.89 1,559,500 +0.16(+0.40%)
Apr 17, 2006 39.75 39.94 39.58 39.73 886,900 +0.06(+0.15%)
Apr 13, 2006 39.92 39.97 39.51 39.67 513,100 -0.25(-0.63%)
Apr 12, 2006 39.71 39.94 39.42 39.92 835,200 +0.31(+0.78%)
Apr 11, 2006 40.20 40.30 39.40 39.61 983,800 -0.44(-1.10%)
Apr 10, 2006 40.71 40.71 40.00 40.05 686,300 -0.46(-1.14%)
Apr 07, 2006 41.34 41.34 40.27 40.51 923,100 -0.83(-2.01%)
Apr 06, 2006 41.55 41.55 40.94 41.34 862,600 -0.26(-0.62%)
Apr 05, 2006 41.07 41.62 40.92 41.60 769,600 +0.44(+1.07%)
Apr 04, 2006 40.68 41.23 40.41 41.16 744,300 +0.34(+0.83%)
Apr 03, 2006 40.50 41.14 40.37 40.82 1,081,200 +0.73(+1.82%)
Mar 31, 2006 40.71 40.91 40.00 40.09 1,099,300 -0.62(-1.52%)
Mar 30, 2006 41.02 41.16 40.39 40.71 715,300 -0.40(-0.97%)
Mar 29, 2006 40.98 41.19 40.70 41.11 852,700 +0.27(+0.66%)
Mar 28, 2006 40.99 41.12 40.62 40.84 907,300 -0.16(-0.39%)
Mar 27, 2006 41.30 41.40 40.96 41.00 749,400 -0.38(-0.92%)
Mar 24, 2006 41.80 41.85 41.32 41.38 1,087,200 -0.52(-1.24%)
Mar 23, 2006 41.95 42.08 41.75 41.90 583,600 -0.17(-0.40%)
Mar 22, 2006 41.98 42.15 41.80 42.07 454,400 +0.11(+0.26%)
Mar 21, 2006 42.28 42.28 41.89 41.96 521,100 -0.29(-0.69%)
Mar 20, 2006 42.88 42.89 42.09 42.25 581,000 -0.64(-1.49%)
Mar 17, 2006 42.90 42.93 42.66 42.89 774,400 +0.17(+0.40%)
Mar 16, 2006 42.72 43.02 42.56 42.72 1,012,100 -0.47(-1.09%)
Mar 15, 2006 42.70 43.23 42.67 43.19 730,700 +0.42(+0.98%)
Mar 14, 2006 42.52 42.79 42.35 42.77 613,500 +0.20(+0.47%)
Mar 13, 2006 42.21 42.69 42.09 42.57 665,900 +0.35(+0.83%)
Mar 10, 2006 42.30 42.43 42.03 42.22 842,900 +0.18(+0.43%)
Mar 09, 2006 42.20 42.37 41.97 42.04 1,077,100 -0.21(-0.50%)
Mar 08, 2006 42.23 42.66 41.85 42.25 687,000 -0.09(-0.21%)
Mar 07, 2006 42.51 43.14 42.13 42.34 524,700 -0.05(-0.12%)
Mar 06, 2006 42.98 42.98 42.23 42.39 1,244,400 -0.59(-1.37%)
Mar 03, 2006 42.85 43.05 42.58 42.98 671,900 -0.05(-0.12%)
Mar 02, 2006 42.65 43.06 42.48 43.03 679,900 -0.05(-0.12%)
Mar 01, 2006 43.25 43.35 42.86 43.08 548,300 -0.22(-0.51%)
Feb 28, 2006 43.78 43.77 43.07 43.30 888,600 -0.48(-1.10%)
Feb 27, 2006 43.55 43.80 43.31 43.78 762,700 +0.35(+0.81%)
Feb 24, 2006 43.30 43.44 43.20 43.43 671,000 +0.04(+0.09%)
Feb 23, 2006 43.13 43.45 42.92 43.39 771,300 +0.16(+0.37%)
Feb 22, 2006 42.95 43.27 42.91 43.23 617,000 +0.38(+0.89%)
Feb 21, 2006 42.98 43.35 42.75 42.85 843,000 -0.02(-0.05%)
Feb 17, 2006 42.65 43.02 42.48 42.87 977,100 +0.22(+0.52%)
Feb 16, 2006 42.00 42.67 41.95 42.65 532,600 +0.67(+1.60%)
Feb 15, 2006 42.15 42.34 41.85 41.98 767,200 -0.21(-0.50%)
Feb 14, 2006 42.23 42.26 41.80 42.19 659,100 -0.04(-0.09%)
Feb 13, 2006 42.00 42.27 41.91 42.23 450,700 +0.18(+0.43%)
Feb 10, 2006 41.98 42.22 41.95 42.05 917,800 +0.06(+0.14%)
Feb 09, 2006 42.02 42.35 41.95 41.99 692,400 -0.05(-0.12%)
Feb 08, 2006 42.09 42.15 41.80 42.04 1,141,600 -0.06(-0.14%)
Feb 07, 2006 41.95 42.16 41.84 42.10 746,400 +0.07(+0.17%)
Feb 06, 2006 41.10 42.03 41.06 42.03 999,400 +0.86(+2.09%)
Feb 03, 2006 41.50 41.70 41.17 41.17 672,900 -0.57(-1.37%)
Feb 02, 2006 42.20 42.29 41.53 41.74 828,700 -0.59(-1.39%)
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.