DTE Energy (NY: DTE )

117.32 USD -0.81 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 41.14 41.39 40.33 40.98 2,258,598 -0.57(-1.37%)
Jul 30, 2008 40.96 41.72 40.96 41.55 1,230,258 +0.48(+1.17%)
Jul 29, 2008 41.07 41.14 40.65 41.07 849,231 +0.08(+0.20%)
Jul 28, 2008 41.02 41.28 40.66 40.99 1,150,201 -0.04(-0.10%)
Jul 25, 2008 41.49 41.69 41.00 41.03 774,955 -0.29(-0.70%)
Jul 24, 2008 41.27 41.61 40.96 41.32 1,245,047 +0.04(+0.10%)
Jul 23, 2008 42.00 42.21 40.96 41.28 1,113,319 -0.73(-1.74%)
Jul 22, 2008 41.91 42.67 41.87 42.01 822,639 -0.20(-0.47%)
Jul 21, 2008 41.92 42.42 41.76 42.21 718,486 +0.29(+0.69%)
Jul 18, 2008 41.72 42.56 41.50 41.92 1,230,080 +0.16(+0.38%)
Jul 17, 2008 42.47 42.53 41.41 41.76 1,478,040 -0.53(-1.25%)
Jul 16, 2008 43.11 43.33 42.02 42.29 1,476,318 -0.73(-1.70%)
Jul 15, 2008 42.85 43.37 42.46 43.02 1,780,253 -0.11(-0.26%)
Jul 14, 2008 44.14 44.16 42.96 43.13 1,013,848 -0.58(-1.33%)
Jul 11, 2008 44.05 44.26 43.56 43.71 1,303,583 -0.67(-1.51%)
Jul 10, 2008 44.52 44.93 44.21 44.38 1,504,299 -0.05(-0.11%)
Jul 09, 2008 43.69 44.97 43.67 44.43 1,866,767 +0.68(+1.55%)
Jul 08, 2008 42.79 43.76 42.60 43.75 1,490,246 +0.87(+2.03%)
Jul 07, 2008 42.81 43.63 42.60 42.88 1,611,250 +0.17(+0.40%)
Jul 04, 2008 43.47 43.89 42.59 42.71 815,820 +0.00(+0.00%)
Jul 03, 2008 43.47 43.89 42.59 42.71 815,820 -0.49(-1.13%)
Jul 02, 2008 41.67 43.93 41.47 43.20 2,055,822 +0.38(+0.89%)
Jul 01, 2008 42.06 43.08 41.86 42.82 1,985,535 +0.38(+0.90%)
Jun 30, 2008 41.52 42.70 41.51 42.44 1,328,036 +0.99(+2.39%)
Jun 27, 2008 42.27 42.65 41.45 41.45 1,101,550 -0.84(-1.99%)
Jun 26, 2008 43.38 43.60 42.28 42.29 1,060,649 -1.40(-3.20%)
Jun 25, 2008 42.88 43.97 42.88 43.69 741,486 +0.66(+1.53%)
Jun 24, 2008 43.01 43.28 42.75 43.03 750,132 -0.19(-0.44%)
Jun 23, 2008 43.22 43.84 43.06 43.22 669,273 +0.23(+0.54%)
Jun 20, 2008 43.62 44.01 42.99 42.99 876,953 -0.86(-1.96%)
Jun 19, 2008 43.46 44.08 43.45 43.85 802,003 +0.07(+0.16%)
Jun 18, 2008 44.04 44.28 43.66 43.78 572,165 -0.26(-0.59%)
Jun 17, 2008 43.80 44.23 43.78 44.04 1,126,180 +0.33(+0.75%)
Jun 16, 2008 44.01 44.01 43.26 43.71 684,899 -0.40(-0.91%)
Jun 13, 2008 43.43 44.29 43.15 44.11 768,080 +0.58(+1.33%)
Jun 12, 2008 43.72 43.73 42.90 43.53 1,351,749 -0.35(-0.80%)
Jun 11, 2008 44.25 44.38 43.62 43.88 1,193,248 -0.54(-1.22%)
Jun 10, 2008 44.14 44.51 43.86 44.42 673,574 +0.06(+0.14%)
Jun 09, 2008 43.42 44.45 43.42 44.36 764,682 +0.82(+1.88%)
Jun 06, 2008 44.36 44.58 43.51 43.54 996,808 -1.01(-2.27%)
Jun 05, 2008 44.30 44.81 44.09 44.55 1,124,209 +0.04(+0.09%)
Jun 04, 2008 43.70 44.66 43.70 44.51 1,103,624 +0.64(+1.46%)
Jun 03, 2008 43.86 44.05 43.55 43.87 1,709,585 +0.32(+0.73%)
Jun 02, 2008 44.05 44.23 43.32 43.55 1,212,776 -0.69(-1.56%)
May 30, 2008 44.63 44.82 44.02 44.24 1,901,573 -0.28(-0.63%)
May 29, 2008 44.02 44.75 43.95 44.52 893,994 +0.28(+0.63%)
May 28, 2008 43.77 44.25 43.65 44.24 983,562 +0.50(+1.14%)
May 27, 2008 43.60 43.82 43.45 43.74 1,294,101 +0.24(+0.55%)
May 26, 2008 43.94 43.94 43.36 43.50 0 +0.00(+0.00%)
May 23, 2008 43.94 43.94 43.36 43.50 991,370 -0.64(-1.45%)
May 22, 2008 43.41 44.17 43.41 44.14 676,955 +0.48(+1.10%)
May 21, 2008 43.87 44.41 43.52 43.66 1,204,123 -0.16(-0.37%)
May 20, 2008 43.99 44.27 43.74 43.82 872,811 -0.48(-1.08%)
May 19, 2008 43.77 44.51 43.77 44.30 1,198,648 +0.47(+1.07%)
May 16, 2008 43.73 43.90 43.50 43.83 713,528 +0.06(+0.14%)
May 15, 2008 43.44 43.88 43.27 43.77 776,629 +0.11(+0.25%)
May 14, 2008 43.16 43.71 42.91 43.66 915,273 +0.75(+1.75%)
May 13, 2008 42.92 43.04 42.55 42.91 639,656 +0.06(+0.14%)
May 12, 2008 42.69 42.99 42.53 42.85 785,170 +0.36(+0.85%)
May 09, 2008 42.24 42.75 41.99 42.49 475,184 +0.09(+0.21%)
May 08, 2008 42.29 42.76 42.05 42.40 973,445 +0.26(+0.62%)
May 07, 2008 42.26 42.51 41.87 42.14 1,282,767 +0.07(+0.17%)
May 06, 2008 41.74 42.27 41.25 42.07 1,031,176 +0.35(+0.84%)
May 05, 2008 41.13 41.75 41.06 41.72 974,561 +0.37(+0.89%)
May 02, 2008 41.73 41.88 41.35 41.35 1,167,683 -0.09(-0.22%)
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.