DTE Energy (NY: DTE )

113.71 USD -0.04 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 42.72 43.24 42.20 42.91 437,600 +0.19(+0.44%)
Aug 29, 2002 42.70 42.86 42.19 42.72 346,400 -0.26(-0.60%)
Aug 28, 2002 43.10 43.27 42.45 42.98 430,600 -0.42(-0.97%)
Aug 27, 2002 44.28 44.36 43.40 43.40 395,300 -0.68(-1.54%)
Aug 26, 2002 43.60 44.19 43.60 44.08 401,100 +0.60(+1.38%)
Aug 23, 2002 44.09 44.24 43.35 43.48 264,100 -0.85(-1.92%)
Aug 22, 2002 43.85 44.45 43.47 44.33 383,700 +0.48(+1.09%)
Aug 21, 2002 42.45 43.88 42.26 43.85 563,100 +1.54(+3.64%)
Aug 20, 2002 42.54 42.78 41.70 42.31 637,400 +0.47(+1.12%)
Aug 16, 2002 42.30 42.35 41.58 41.84 409,400 -0.61(-1.44%)
Aug 15, 2002 42.53 43.22 42.24 42.45 408,900 -0.08(-0.19%)
Aug 14, 2002 41.37 42.55 41.15 42.53 465,800 +1.16(+2.80%)
Aug 13, 2002 42.05 42.35 41.35 41.37 653,100 -0.68(-1.62%)
Aug 12, 2002 41.60 42.50 41.50 42.05 868,700 -0.19(-0.45%)
Aug 07, 2002 41.89 42.24 41.36 42.24 560,300 +0.49(+1.17%)
Aug 06, 2002 41.14 42.23 41.14 41.75 773,100 +0.97(+2.38%)
Aug 05, 2002 40.60 41.55 40.40 40.78 920,300 +0.51(+1.27%)
Aug 02, 2002 40.28 40.93 39.66 40.27 573,000 -0.01(-0.02%)
Aug 01, 2002 40.96 41.50 39.80 40.28 650,600 -0.68(-1.66%)
Jul 31, 2002 40.08 41.20 38.81 40.96 855,100 +0.88(+2.20%)
Jul 30, 2002 38.43 40.20 38.22 40.08 921,000 +1.66(+4.32%)
Jul 29, 2002 37.40 38.46 37.30 38.42 611,500 +1.00(+2.67%)
Jul 26, 2002 37.92 38.31 36.76 37.42 588,600 -0.59(-1.55%)
Jul 25, 2002 36.70 38.20 36.10 38.01 1,381,000 +1.21(+3.29%)
Jul 24, 2002 33.50 36.91 33.05 36.80 1,290,900 +2.70(+7.92%)
Jul 23, 2002 36.11 36.55 33.60 34.10 1,331,900 -2.00(-5.54%)
Jul 22, 2002 36.40 36.90 35.12 36.10 1,002,200 +0.14(+0.39%)
Jul 19, 2002 36.26 37.47 35.23 35.96 842,200 -2.86(-7.37%)
Jul 17, 2002 40.00 40.05 38.60 38.82 781,100 -0.44(-1.12%)
Jul 12, 2002 40.74 40.74 38.81 39.26 70,000 -1.39(-3.42%)
Jul 11, 2002 39.54 40.72 39.19 40.65 835,000 +1.07(+2.70%)
Jul 10, 2002 41.02 41.02 39.30 39.58 946,100 -1.37(-3.35%)
Jul 09, 2002 42.50 42.50 40.95 40.95 724,400 -1.69(-3.96%)
Jul 08, 2002 42.90 42.90 42.64 42.64 305,400 -0.31(-0.72%)
Jul 05, 2002 42.75 43.00 42.25 42.95 267,700 +0.25(+0.59%)
Jul 04, 2002 43.00 43.25 42.30 42.70 550,900 +0.00(+0.00%)
Jul 03, 2002 43.00 43.25 42.30 42.70 550,900 -0.25(-0.58%)
Jul 02, 2002 43.40 43.60 42.84 42.95 892,300 -1.03(-2.34%)
Jul 01, 2002 44.35 44.56 43.85 43.98 663,500 -0.66(-1.48%)
Jun 28, 2002 43.00 44.64 43.00 44.64 752,200 +1.09(+2.50%)
Jun 27, 2002 43.45 43.80 42.90 43.55 677,800 +0.30(+0.69%)
Jun 26, 2002 43.25 43.70 42.81 43.25 1,381,300 -0.70(-1.59%)
Jun 25, 2002 44.40 44.65 43.85 43.95 1,293,200 -1.15(-2.55%)
Jun 21, 2002 44.00 45.10 44.00 45.10 1,659,300 +0.95(+2.15%)
Jun 20, 2002 43.80 44.47 43.78 44.15 3,403,700 +0.50(+1.15%)
Jun 19, 2002 43.15 43.65 42.65 43.65 2,158,800 +0.32(+0.74%)
Jun 18, 2002 42.98 43.72 42.85 43.33 1,128,900 +0.53(+1.24%)
Jun 17, 2002 43.51 43.62 42.70 42.80 1,520,400 -0.70(-1.61%)
Jun 14, 2002 43.95 44.18 43.38 43.50 1,462,100 -2.08(-4.56%)
Jun 12, 2002 44.85 45.90 44.85 45.58 546,800 +0.50(+1.11%)
Jun 11, 2002 44.60 45.92 44.60 45.08 927,900 +0.59(+1.33%)
Jun 10, 2002 44.25 44.71 44.05 44.49 284,400 +0.24(+0.54%)
Jun 07, 2002 44.08 44.41 43.90 44.25 200,000 +0.17(+0.39%)
Jun 06, 2002 45.16 45.29 44.07 44.08 557,100 -1.07(-2.37%)
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.