DTE Energy (NY: DTE )

141.69 USD +0.39 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 29.50 30.56 29.00 29.57 2,304,630 +0.97(+3.39%)
Apr 29, 2009 28.06 28.72 27.99 28.60 783,275 +0.49(+1.74%)
Apr 28, 2009 28.15 28.50 27.93 28.11 851,240 -0.20(-0.71%)
Apr 27, 2009 27.67 28.57 27.65 28.31 1,088,776 +0.36(+1.29%)
Apr 24, 2009 28.09 28.16 27.61 27.95 931,929 +0.02(+0.07%)
Apr 23, 2009 28.06 28.11 27.67 27.93 1,309,446 -0.13(-0.46%)
Apr 22, 2009 28.35 28.51 27.91 28.06 1,339,319 -0.39(-1.37%)
Apr 21, 2009 28.77 29.20 28.37 28.45 1,262,431 -0.38(-1.32%)
Apr 20, 2009 28.70 29.20 28.49 28.83 794,363 -0.21(-0.72%)
Apr 17, 2009 28.99 29.25 28.84 29.04 835,702 +0.06(+0.21%)
Apr 16, 2009 29.03 29.45 28.70 28.98 859,022 +0.18(+0.63%)
Apr 15, 2009 28.32 28.81 28.18 28.80 1,017,546 +0.49(+1.73%)
Apr 14, 2009 28.35 28.39 27.90 28.31 1,385,017 -0.32(-1.12%)
Apr 13, 2009 28.77 28.83 28.38 28.63 823,094 -0.24(-0.83%)
Apr 09, 2009 29.29 29.30 28.52 28.87 1,016,956 +0.28(+0.98%)
Apr 08, 2009 28.18 28.68 28.05 28.59 1,043,739 +0.41(+1.45%)
Apr 07, 2009 28.30 28.58 28.12 28.18 980,203 -0.50(-1.74%)
Apr 06, 2009 28.23 28.84 28.23 28.68 1,125,979 +0.14(+0.49%)
Apr 03, 2009 28.39 28.60 28.12 28.54 864,292 +0.20(+0.71%)
Apr 02, 2009 28.28 28.60 27.71 28.34 1,197,332 +0.55(+1.98%)
Apr 01, 2009 27.40 27.86 27.32 27.79 1,414,730 +0.09(+0.32%)
Mar 31, 2009 27.85 28.16 27.49 27.70 1,514,280 +0.07(+0.25%)
Mar 30, 2009 27.83 27.93 27.20 27.63 1,091,919 -1.00(-3.49%)
Mar 26, 2009 28.49 28.63 27.89 28.63 1,130,030 +0.32(+1.13%)
Mar 25, 2009 28.12 28.79 27.78 28.31 1,447,719 +0.34(+1.22%)
Mar 24, 2009 28.34 28.62 27.71 27.97 1,153,756 -0.64(-2.24%)
Mar 23, 2009 27.75 28.61 27.73 28.61 1,184,857 +1.41(+5.18%)
Mar 20, 2009 27.46 27.87 27.13 27.20 1,434,745 +0.03(+0.11%)
Mar 19, 2009 27.15 27.40 26.67 27.17 1,449,893 +0.25(+0.94%)
Mar 18, 2009 25.81 27.09 25.62 26.92 1,673,823 +0.90(+3.45%)
Mar 17, 2009 26.06 26.14 25.54 26.02 1,454,747 +0.03(+0.12%)
Mar 16, 2009 25.70 26.60 25.70 25.99 1,690,893 +0.45(+1.76%)
Mar 13, 2009 25.19 25.68 25.19 25.54 0 +0.28(+1.11%)
Mar 12, 2009 25.12 25.35 24.56 25.26 1,719,283 -0.11(-0.43%)
Mar 11, 2009 24.45 25.49 24.45 25.37 2,342,583 +0.91(+3.72%)
Mar 10, 2009 23.99 24.57 23.77 24.46 1,934,389 +0.85(+3.60%)
Mar 09, 2009 23.75 24.06 23.43 23.61 1,359,103 -0.44(-1.83%)
Mar 06, 2009 23.81 24.37 23.37 24.05 0 +0.42(+1.78%)
Mar 05, 2009 24.34 24.60 23.32 23.63 2,098,684 -1.18(-4.76%)
Mar 04, 2009 24.38 25.15 23.84 24.81 2,277,207 -0.55(-2.17%)
Mar 02, 2009 26.31 26.58 25.30 25.36 2,183,135 -1.41(-5.27%)
Feb 27, 2009 27.31 27.51 26.74 26.77 0 -0.93(-3.36%)
Feb 26, 2009 28.69 28.86 27.60 27.70 1,484,963 -0.80(-2.81%)
Feb 25, 2009 29.03 29.19 28.17 28.50 2,190,320 -0.72(-2.46%)
Feb 24, 2009 28.15 29.43 27.97 29.22 2,353,395 +0.52(+1.81%)
Feb 23, 2009 29.66 29.95 28.43 28.70 1,684,957 -0.67(-2.28%)
Feb 20, 2009 30.13 30.14 28.95 29.37 0 -0.80(-2.65%)
Feb 19, 2009 30.75 30.83 30.05 30.17 1,044,406 -0.37(-1.21%)
Feb 18, 2009 30.94 30.94 30.27 30.54 1,619,726 -0.19(-0.62%)
Feb 17, 2009 32.24 32.24 30.73 30.73 1,433,251 -1.90(-5.82%)
Feb 13, 2009 32.78 33.07 32.47 32.63 0 -0.15(-0.46%)
Feb 12, 2009 32.99 33.06 32.07 32.78 1,653,696 -0.42(-1.27%)
Feb 11, 2009 33.45 33.74 32.92 33.20 1,357,341 -0.28(-0.84%)
Feb 10, 2009 34.65 34.88 33.34 33.48 1,293,822 -1.40(-4.01%)
Feb 09, 2009 34.91 34.93 34.34 34.88 973,829 -0.08(-0.23%)
Feb 06, 2009 34.58 35.26 34.29 34.96 1,217,691 +0.26(+0.75%)
Feb 05, 2009 34.37 34.85 33.91 34.70 1,265,618 +0.18(+0.52%)
Feb 04, 2009 34.59 34.71 34.16 34.52 1,219,544 +0.14(+0.41%)
Feb 03, 2009 34.62 34.69 34.22 34.38 1,069,712 -0.17(-0.49%)
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.