DTE Energy (NY: DTE )

117.69 USD -1.01 (-0.85%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 36.50 36.91 34.97 35.30 1,946,239 -1.27(-3.47%)
Oct 30, 2008 36.08 36.70 35.02 36.57 1,090,568 +1.69(+4.85%)
Oct 29, 2008 36.30 36.57 34.24 34.88 1,283,554 -1.69(-4.62%)
Oct 28, 2008 33.18 36.84 32.34 36.57 1,601,533 +4.20(+12.97%)
Oct 27, 2008 32.54 33.75 32.00 32.37 1,469,100 -0.64(-1.94%)
Oct 24, 2008 31.99 33.84 31.50 33.01 0 -0.90(-2.65%)
Oct 23, 2008 33.75 35.53 32.52 33.91 2,095,136 +0.43(+1.28%)
Oct 22, 2008 34.10 34.81 32.62 33.48 1,334,901 -1.32(-3.79%)
Oct 21, 2008 36.01 36.64 34.45 34.80 1,018,856 -1.49(-4.11%)
Oct 20, 2008 33.99 36.49 33.39 36.29 1,800,424 +2.61(+7.75%)
Oct 17, 2008 33.07 35.36 32.39 33.68 0 -0.03(-0.09%)
Oct 16, 2008 32.80 33.91 31.26 33.71 2,219,338 +1.27(+3.91%)
Oct 15, 2008 34.41 34.74 31.81 32.44 2,305,509 -2.07(-6.00%)
Oct 14, 2008 35.56 35.98 33.27 34.51 3,298,225 +0.66(+1.95%)
Oct 13, 2008 31.96 33.89 30.50 33.85 1,587,651 +3.43(+11.28%)
Oct 10, 2008 31.00 31.89 27.82 30.42 0 -1.58(-4.94%)
Oct 09, 2008 35.04 35.30 32.00 32.00 2,016,174 -3.11(-8.86%)
Oct 08, 2008 36.00 36.35 34.67 35.11 1,933,962 -1.04(-2.88%)
Oct 07, 2008 37.85 38.37 36.14 36.15 1,547,438 -1.38(-3.68%)
Oct 06, 2008 38.92 39.44 36.37 37.53 1,298,053 -1.89(-4.79%)
Oct 03, 2008 40.47 40.71 39.04 39.42 0 -0.58(-1.45%)
Oct 02, 2008 38.93 40.91 38.93 40.00 1,213,871 -0.71(-1.74%)
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.