DTE Energy (NY: DTE )

116.36 USD +1.48 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 90.04 90.77 89.83 90.68 1,127,767 +0.47(+0.52%)
May 27, 2016 89.81 90.21 90.21 90.21 564,500 +0.49(+0.55%)
May 26, 2016 88.75 89.90 88.43 89.72 604,292 +1.03(+1.16%)
May 25, 2016 89.00 89.10 88.36 88.69 757,072 -0.53(-0.59%)
May 24, 2016 88.10 89.35 88.00 89.22 687,844 +1.47(+1.68%)
May 23, 2016 88.70 88.79 87.69 87.75 478,025 -0.94(-1.06%)
May 20, 2016 88.97 88.97 88.12 88.69 774,000 +0.04(+0.05%)
May 19, 2016 87.39 88.68 86.81 88.65 629,803 +0.93(+1.06%)
May 18, 2016 88.52 89.68 87.34 87.72 960,143 -1.40(-1.57%)
May 17, 2016 90.60 90.76 88.70 89.12 789,535 -1.76(-1.94%)
May 16, 2016 90.71 91.03 90.16 90.88 480,991 +0.01(+0.01%)
May 13, 2016 91.29 91.41 90.37 90.87 532,997 -0.46(-0.50%)
May 12, 2016 90.81 91.57 90.24 91.33 628,135 +0.64(+0.71%)
May 11, 2016 90.41 90.82 89.67 90.69 764,991 +0.41(+0.45%)
May 10, 2016 90.64 90.79 90.05 90.28 793,771 -0.06(-0.07%)
May 09, 2016 90.23 90.49 89.81 90.34 1,151,907 +0.30(+0.33%)
May 06, 2016 91.08 91.08 89.56 90.04 1,338,267 -1.06(-1.16%)
May 05, 2016 90.95 92.32 90.71 91.10 953,267 -0.11(-0.12%)
May 04, 2016 89.51 91.95 89.51 91.21 1,091,050 +1.51(+1.68%)
May 03, 2016 90.04 90.54 89.30 89.70 894,115 -0.43(-0.48%)
May 02, 2016 89.09 90.49 88.78 90.13 1,383,801 +0.97(+1.09%)
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%)
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.