DTE Energy (NY: DTE )

116.00 USD +0.60 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 77.80 78.20 77.47 77.87 1,921,869 +0.13(+0.17%)
Jun 27, 2014 77.59 78.08 77.27 77.74 946,050 +0.00(+0.00%)
Jun 26, 2014 77.90 78.05 77.17 77.74 1,353,448 -0.30(-0.38%)
Jun 25, 2014 77.36 78.18 77.36 78.04 822,700 +0.33(+0.42%)
Jun 24, 2014 77.33 77.98 77.30 77.71 461,548 +0.24(+0.31%)
Jun 23, 2014 77.61 77.97 77.04 77.47 548,578 -0.16(-0.21%)
Jun 20, 2014 77.96 78.05 77.54 77.63 998,317 -0.04(-0.05%)
Jun 19, 2014 77.08 77.72 76.85 77.67 931,824 +0.83(+1.08%)
Jun 18, 2014 74.92 76.87 74.88 76.84 880,175 +1.87(+2.49%)
Jun 17, 2014 74.94 75.25 74.57 74.97 628,473 -0.28(-0.37%)
Jun 16, 2014 74.44 75.72 74.35 75.25 951,866 +0.78(+1.05%)
Jun 13, 2014 74.10 74.74 73.69 74.47 639,623 +0.29(+0.39%)
Jun 12, 2014 73.67 74.22 72.76 74.18 857,351 -0.03(-0.04%)
Jun 11, 2014 74.90 75.14 74.19 74.21 877,803 -0.89(-1.19%)
Jun 10, 2014 75.41 75.49 74.92 75.10 735,602 -1.14(-1.50%)
Jun 06, 2014 76.60 77.06 76.20 76.24 611,589 -0.30(-0.39%)
Jun 05, 2014 76.62 76.82 76.10 76.54 757,429 +0.32(+0.42%)
Jun 04, 2014 76.11 76.36 75.80 76.22 661,827 +0.00(+0.00%)
Jun 03, 2014 76.00 76.46 75.76 76.22 597,227 +0.04(+0.05%)
Jun 02, 2014 75.98 76.43 75.79 76.18 543,348 +0.06(+0.08%)
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%)
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.