DTE Energy (NY: DTE )

115.91 USD +0.51 (+0.44%)
Streaming Delayed Price Updated: 10:00 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 76.06 76.81 75.71 76.08 992,121 +0.12(+0.16%)
Sep 29, 2014 75.24 76.03 75.05 75.96 671,839 +0.48(+0.64%)
Sep 26, 2014 75.51 75.79 74.62 75.48 593,886 +0.10(+0.13%)
Sep 25, 2014 75.87 76.19 75.30 75.38 1,108,471 -0.38(-0.50%)
Sep 24, 2014 76.04 76.04 75.23 75.76 861,616 -0.10(-0.13%)
Sep 23, 2014 75.65 76.05 75.41 75.86 935,419 +0.06(+0.08%)
Sep 22, 2014 76.15 76.52 75.62 75.80 943,695 -0.50(-0.66%)
Sep 19, 2014 76.05 76.42 75.80 76.30 1,195,022 +0.55(+0.73%)
Sep 18, 2014 76.61 77.06 75.40 75.75 745,081 -0.84(-1.10%)
Sep 17, 2014 76.94 77.26 76.12 76.59 546,553 -0.31(-0.40%)
Sep 16, 2014 76.04 77.24 75.92 76.90 583,585 +0.86(+1.13%)
Sep 15, 2014 75.89 76.28 75.75 76.04 492,919 +0.47(+0.62%)
Sep 12, 2014 76.92 76.99 75.32 75.57 1,289,898 -1.67(-2.16%)
Sep 11, 2014 76.81 77.35 76.42 77.24 520,199 -0.08(-0.10%)
Sep 10, 2014 77.79 77.96 76.99 77.32 774,023 -0.55(-0.71%)
Sep 09, 2014 78.45 78.45 77.85 77.87 716,722 -0.58(-0.74%)
Sep 08, 2014 78.89 78.89 78.06 78.45 662,436 -0.38(-0.48%)
Sep 05, 2014 77.79 78.85 77.79 78.83 656,219 +1.08(+1.39%)
Sep 04, 2014 77.72 77.88 77.21 77.75 596,131 +0.01(+0.01%)
Sep 03, 2014 77.55 77.97 77.34 77.74 700,773 +0.32(+0.41%)
Sep 02, 2014 78.13 78.29 76.97 77.42 878,936 -0.83(-1.06%)
Aug 29, 2014 77.94 78.25 78.25 78.25 827,500 +0.34(+0.44%)
Aug 28, 2014 76.89 77.94 76.60 77.91 817,890 +0.98(+1.27%)
Aug 27, 2014 76.50 76.98 76.43 76.93 789,344 +0.62(+0.81%)
Aug 26, 2014 77.60 77.78 76.28 76.31 782,472 -1.14(-1.47%)
Aug 25, 2014 77.07 77.56 76.85 77.45 790,064 +0.56(+0.73%)
Aug 22, 2014 77.38 77.62 76.44 76.89 821,261 -0.44(-0.57%)
Aug 21, 2014 77.25 77.81 77.14 77.33 984,283 -0.03(-0.04%)
Aug 20, 2014 77.15 77.42 76.68 77.36 669,999 +0.12(+0.16%)
Aug 19, 2014 76.35 77.29 76.15 77.24 619,491 +0.94(+1.23%)
Aug 18, 2014 76.47 76.76 76.09 76.30 987,992 -0.06(-0.08%)
Aug 15, 2014 76.00 76.48 75.62 76.36 1,150,872 +0.44(+0.58%)
Aug 14, 2014 75.42 75.94 75.22 75.92 660,140 +0.79(+1.05%)
Aug 13, 2014 74.61 75.24 74.39 75.13 619,783 +0.74(+0.99%)
Aug 12, 2014 74.40 74.76 74.24 74.39 774,294 -0.24(-0.32%)
Aug 11, 2014 74.76 75.16 74.40 74.63 592,001 -0.09(-0.12%)
Aug 08, 2014 73.33 74.45 72.95 74.72 1,028,689 +1.65(+2.26%)
Aug 07, 2014 72.51 73.57 72.51 73.07 1,482,396 +1.00(+1.39%)
Aug 06, 2014 71.78 72.48 71.60 72.07 2,854,201 -0.04(-0.06%)
Aug 05, 2014 73.22 73.60 71.88 72.11 1,111,128 -1.43(-1.94%)
Aug 04, 2014 74.18 74.29 72.44 73.54 1,386,723 -0.59(-0.80%)
Aug 01, 2014 73.60 74.68 73.45 74.13 843,259 +0.31(+0.42%)
Jul 31, 2014 75.38 75.48 73.74 73.82 1,107,443 -1.58(-2.10%)
Jul 30, 2014 76.59 77.01 75.21 75.40 1,479,061 -1.25(-1.63%)
Jul 29, 2014 76.95 77.40 76.50 76.65 1,642,472 -0.38(-0.49%)
Jul 28, 2014 75.73 77.21 75.72 77.03 797,385 +1.03(+1.36%)
Jul 25, 2014 76.62 76.96 75.62 76.00 1,046,394 -1.26(-1.63%)
Jul 24, 2014 76.59 77.30 76.28 77.26 1,479,519 +0.69(+0.90%)
Jul 23, 2014 76.18 76.58 75.78 76.57 1,365,438 +0.48(+0.63%)
Jul 22, 2014 76.24 76.24 75.72 76.09 716,030 +0.17(+0.22%)
Jul 21, 2014 76.68 76.68 75.80 75.92 1,036,228 -0.65(-0.85%)
Jul 18, 2014 76.15 76.77 75.59 76.57 763,481 +0.73(+0.96%)
Jul 17, 2014 75.89 76.40 75.76 75.84 1,209,371 -0.35(-0.46%)
Jul 16, 2014 76.22 76.25 75.39 76.19 691,252 +0.13(+0.17%)
Jul 15, 2014 75.46 76.18 75.37 76.06 1,407,085 +0.66(+0.88%)
Jul 14, 2014 76.01 76.29 75.39 75.40 656,311 -0.51(-0.67%)
Jul 11, 2014 76.18 76.49 75.84 75.91 626,243 -0.45(-0.59%)
Jul 10, 2014 75.34 76.40 75.25 76.36 956,979 +0.94(+1.25%)
Jul 09, 2014 75.91 76.18 75.11 75.42 966,458 -0.55(-0.72%)
Jul 08, 2014 75.27 76.18 75.08 75.97 671,080 +0.57(+0.76%)
Jul 07, 2014 75.22 75.87 75.10 75.40 981,090 +0.29(+0.39%)
Jul 03, 2014 75.31 75.11 75.11 75.11 877,000 -0.57(-0.75%)
Jul 02, 2014 76.95 77.10 75.36 75.68 1,308,182 -1.51(-1.96%)
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.