DTE Energy (NY: DTE )

118.46 USD +0.10 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 74.93 74.99 74.43 74.64 1,447,912 +0.00(+0.00%)
Jun 29, 2015 75.00 75.85 74.60 74.64 1,684,205 -0.32(-0.43%)
Jun 26, 2015 73.70 74.97 73.39 74.96 2,025,383 +1.07(+1.45%)
Jun 25, 2015 74.00 74.00 73.68 73.89 985,102 +0.04(+0.05%)
Jun 24, 2015 74.38 74.68 73.75 73.85 941,208 -0.51(-0.69%)
Jun 23, 2015 75.15 75.25 74.03 74.36 895,800 -1.03(-1.37%)
Jun 22, 2015 75.84 75.99 75.11 75.39 605,707 -0.30(-0.40%)
Jun 19, 2015 76.07 76.41 75.63 75.69 1,775,744 -0.36(-0.47%)
Jun 18, 2015 75.02 76.28 75.02 76.05 1,140,507 +1.07(+1.43%)
Jun 17, 2015 74.08 75.13 74.01 74.98 1,228,313 +0.88(+1.19%)
Jun 16, 2015 73.63 74.15 73.23 74.10 949,940 +0.32(+0.43%)
Jun 15, 2015 74.06 74.30 73.54 73.78 915,070 -0.30(-0.40%)
Jun 12, 2015 74.41 74.80 74.06 74.08 778,089 -0.73(-0.98%)
Jun 11, 2015 74.86 75.30 74.45 74.81 1,304,091 -0.22(-0.29%)
Jun 10, 2015 74.96 75.30 74.50 75.03 1,461,646 +0.51(+0.68%)
Jun 09, 2015 74.45 74.85 74.34 74.52 1,479,663 -0.01(-0.01%)
Jun 08, 2015 74.94 75.14 74.51 74.53 1,127,297 -0.41(-0.55%)
Jun 05, 2015 75.94 76.04 74.82 74.94 1,838,914 -1.74(-2.27%)
Jun 04, 2015 76.36 77.11 76.25 76.68 1,530,492 +0.01(+0.01%)
Jun 03, 2015 77.70 77.98 76.12 76.67 1,128,384 -1.17(-1.50%)
Jun 02, 2015 78.87 78.90 77.33 77.84 1,105,604 -1.42(-1.79%)
Jun 01, 2015 79.33 79.72 79.06 79.26 666,201 +0.03(+0.04%)
May 29, 2015 79.52 79.74 79.00 79.23 868,053 -0.30(-0.38%)
May 28, 2015 79.32 79.77 78.98 79.53 776,181 +0.33(+0.42%)
May 27, 2015 79.41 79.51 78.94 79.20 1,175,288 +0.04(+0.05%)
May 26, 2015 79.59 79.59 78.79 79.16 680,195 -0.45(-0.57%)
May 22, 2015 79.51 79.61 79.61 79.61 636,200 -0.05(-0.06%)
May 21, 2015 79.65 79.89 79.08 79.66 565,774 -0.06(-0.08%)
May 20, 2015 79.59 80.29 79.36 79.72 752,160 +0.19(+0.24%)
May 19, 2015 79.35 79.94 79.10 79.53 702,725 -0.20(-0.25%)
May 18, 2015 78.79 79.76 78.79 79.73 891,266 +0.59(+0.75%)
May 15, 2015 78.34 79.24 78.22 79.14 1,834,834 +1.05(+1.34%)
May 14, 2015 77.68 78.37 77.49 78.09 1,014,509 +0.90(+1.17%)
May 13, 2015 78.48 78.92 76.78 77.19 1,402,675 -1.07(-1.37%)
May 12, 2015 78.25 78.72 77.71 78.26 994,092 -0.52(-0.66%)
May 11, 2015 79.02 80.10 78.70 78.78 863,308 -0.43(-0.54%)
May 08, 2015 79.30 79.86 78.85 79.21 1,220,173 +0.82(+1.05%)
May 07, 2015 78.25 79.04 78.22 78.39 956,565 +0.44(+0.56%)
May 06, 2015 78.68 79.01 77.19 77.95 1,475,386 -0.74(-0.94%)
May 05, 2015 80.66 80.66 78.58 78.69 978,821 -1.92(-2.38%)
May 04, 2015 80.27 81.29 80.10 80.61 649,560 +0.53(+0.66%)
May 01, 2015 79.82 80.11 79.15 80.08 906,810 +0.45(+0.57%)
Apr 30, 2015 81.06 81.06 79.19 79.63 1,497,649 -1.66(-2.04%)
Apr 29, 2015 81.15 81.49 80.58 81.29 960,024 -0.58(-0.71%)
Apr 28, 2015 81.12 81.99 80.74 81.87 847,467 +0.40(+0.49%)
Apr 27, 2015 83.19 83.32 81.25 81.47 1,232,564 -1.34(-1.62%)
Apr 24, 2015 81.93 83.66 80.67 82.81 1,406,265 -0.01(-0.01%)
Apr 23, 2015 82.03 82.93 81.91 82.82 1,403,023 +0.90(+1.10%)
Apr 22, 2015 81.89 82.10 81.18 81.92 827,247 +0.75(+0.92%)
Apr 21, 2015 82.17 82.71 80.86 81.17 670,831 -0.86(-1.05%)
Apr 20, 2015 80.90 82.83 80.90 82.03 869,485 +1.33(+1.65%)
Apr 17, 2015 80.34 81.39 80.34 80.70 671,322 -0.24(-0.30%)
Apr 16, 2015 81.30 81.34 80.11 80.94 851,889 -0.54(-0.66%)
Apr 15, 2015 81.46 82.27 81.44 81.48 1,035,572 +0.06(+0.07%)
Apr 14, 2015 81.07 81.60 80.93 81.42 841,155 +0.37(+0.46%)
Apr 13, 2015 81.74 81.83 81.00 81.05 1,006,841 -0.68(-0.83%)
Apr 10, 2015 81.81 82.28 81.26 81.73 772,349 +0.34(+0.42%)
Apr 09, 2015 81.85 81.86 80.88 81.39 990,834 -0.42(-0.51%)
Apr 08, 2015 82.02 82.36 81.24 81.81 981,074 -0.34(-0.41%)
Apr 07, 2015 83.29 83.39 82.06 82.15 1,199,471 -1.23(-1.48%)
Apr 06, 2015 82.33 84.27 82.16 83.38 1,859,888 +1.30(+1.58%)
Apr 02, 2015 81.35 82.08 82.08 82.08 1,520,500 +0.70(+0.86%)
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.