DTE Energy (NY: DTE )

116.37 USD +0.72 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 75.47 76.17 75.30 76.12 680,898 +0.75(+1.00%)
May 29, 2014 75.70 75.76 74.95 75.37 704,636 +0.01(+0.01%)
May 28, 2014 75.36 75.74 75.18 75.36 910,966 +0.08(+0.11%)
May 27, 2014 75.36 75.73 75.11 75.28 820,535 +0.40(+0.53%)
May 23, 2014 75.13 74.88 74.88 74.88 520,900 -0.22(-0.29%)
May 22, 2014 74.37 75.20 74.37 75.10 285,203 +0.74(+1.00%)
May 21, 2014 74.51 74.66 74.07 74.36 606,298 -0.10(-0.13%)
May 20, 2014 74.78 75.29 73.99 74.46 931,252 -0.24(-0.32%)
May 19, 2014 76.31 76.31 74.67 74.70 951,289 -1.74(-2.28%)
May 16, 2014 75.87 76.46 75.50 76.44 920,494 +0.59(+0.78%)
May 15, 2014 76.29 76.47 75.69 75.85 871,050 -0.30(-0.39%)
May 14, 2014 76.27 77.05 75.93 76.15 722,923 +0.01(+0.01%)
May 13, 2014 75.87 76.62 75.85 76.14 1,150,462 +0.16(+0.21%)
May 12, 2014 76.78 77.00 75.73 75.98 846,953 -0.65(-0.85%)
May 09, 2014 77.81 78.19 76.52 76.63 1,000,510 -1.34(-1.72%)
May 08, 2014 79.24 79.45 77.66 77.97 997,752 -1.35(-1.70%)
May 07, 2014 77.91 79.43 77.78 79.32 1,152,674 +1.53(+1.97%)
May 06, 2014 77.68 78.30 77.42 77.79 993,497 -0.14(-0.18%)
May 05, 2014 76.99 77.94 76.95 77.93 757,365 +0.93(+1.21%)
May 02, 2014 77.83 78.00 76.53 77.00 1,301,002 -1.19(-1.52%)
May 01, 2014 78.29 78.40 77.43 78.19 976,013 +0.05(+0.06%)
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%)
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.