DTE Energy (NY: DTE )

115.65 USD -0.35 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 36.95 37.00 36.85 36.84 790,000 -0.01(-0.03%)
Oct 30, 2003 37.28 37.28 36.73 36.85 1,145,600 -0.43(-1.15%)
Oct 29, 2003 36.71 37.47 36.65 37.28 1,171,900 +0.32(+0.87%)
Oct 28, 2003 36.43 36.93 36.43 36.96 837,200 +0.46(+1.26%)
Oct 27, 2003 36.62 36.76 36.46 36.50 612,700 -0.20(-0.54%)
Oct 24, 2003 36.37 36.73 36.37 36.70 476,500 -0.03(-0.08%)
Oct 23, 2003 36.65 36.74 36.12 36.73 500,700 -0.01(-0.03%)
Oct 22, 2003 36.65 37.05 36.13 36.74 1,621,000 +0.93(+2.60%)
Oct 21, 2003 36.12 36.13 35.75 35.81 556,500 -0.50(-1.38%)
Oct 20, 2003 35.72 36.31 35.62 36.31 752,300 +0.52(+1.45%)
Oct 17, 2003 35.70 35.79 35.51 35.79 690,700 +0.11(+0.31%)
Oct 16, 2003 35.77 35.81 35.54 35.68 529,400 +0.08(+0.22%)
Oct 15, 2003 36.27 36.70 35.48 35.60 801,200 -0.49(-1.36%)
Oct 14, 2003 35.91 36.09 35.73 36.09 765,800 +0.26(+0.73%)
Oct 13, 2003 35.90 36.10 35.70 35.83 417,900 +0.01(+0.03%)
Oct 10, 2003 36.05 36.25 35.86 35.82 512,200 -0.43(-1.19%)
Oct 09, 2003 36.52 36.70 36.18 36.25 625,000 -0.15(-0.41%)
Oct 08, 2003 36.84 36.85 36.35 36.40 678,800 -0.39(-1.06%)
Oct 07, 2003 37.27 37.31 36.65 36.79 1,084,100 -0.71(-1.89%)
Oct 06, 2003 37.65 37.72 37.46 37.50 543,400 -0.20(-0.53%)
Oct 03, 2003 37.95 38.19 37.65 37.70 1,029,500 -0.07(-0.19%)
Oct 02, 2003 37.25 37.80 37.25 37.77 763,900 +0.52(+1.40%)
Oct 01, 2003 36.89 37.36 36.85 37.25 933,300 +0.36(+0.98%)
Sep 30, 2003 37.55 37.55 36.89 36.89 1,145,000 -0.66(-1.76%)
Sep 29, 2003 37.00 37.66 37.00 37.55 1,137,200 +0.61(+1.65%)
Sep 26, 2003 36.20 37.36 36.20 36.94 1,791,000 +0.74(+2.04%)
Sep 25, 2003 35.85 36.16 35.85 36.20 940,000 +0.35(+0.98%)
Sep 24, 2003 35.55 36.41 35.55 35.85 1,294,500 +0.35(+0.99%)
Sep 23, 2003 35.41 35.65 35.49 35.50 546,000 +0.09(+0.25%)
Sep 22, 2003 35.73 35.75 35.52 35.41 772,900 -0.54(-1.50%)
Sep 19, 2003 35.40 35.98 35.40 35.95 748,700 +0.36(+1.01%)
Sep 18, 2003 35.66 35.77 35.47 35.59 1,149,000 -0.49(-1.36%)
Sep 17, 2003 36.90 36.34 35.91 36.08 1,639,200 -0.82(-2.22%)
Sep 16, 2003 36.93 37.05 36.77 36.90 579,300 -0.03(-0.08%)
Sep 15, 2003 37.13 37.25 36.80 36.93 774,100 -0.27(-0.73%)
Sep 12, 2003 36.95 37.21 36.75 37.20 579,600 +0.43(+1.17%)
Sep 11, 2003 37.05 37.34 36.71 36.77 827,500 -0.28(-0.76%)
Sep 10, 2003 36.30 37.30 36.27 37.05 1,724,800 +0.82(+2.26%)
Sep 09, 2003 36.56 36.83 36.20 36.23 714,800 -0.33(-0.90%)
Sep 08, 2003 35.65 36.57 35.52 36.56 915,800 +1.11(+3.13%)
Sep 05, 2003 35.50 35.50 35.07 35.45 985,300 -0.24(-0.67%)
Sep 04, 2003 35.67 35.99 35.59 35.69 590,800 +0.07(+0.20%)
Sep 03, 2003 35.50 35.80 35.46 35.62 533,400 +0.27(+0.76%)
Sep 02, 2003 34.86 35.39 34.76 35.35 754,900 +0.44(+1.26%)
Aug 29, 2003 34.85 34.92 34.73 34.91 377,000 +0.06(+0.17%)
Aug 28, 2003 34.75 34.86 34.67 34.85 472,800 +0.10(+0.29%)
Aug 27, 2003 34.84 34.92 34.75 34.75 386,700 -0.10(-0.29%)
Aug 26, 2003 34.76 34.93 34.67 34.85 538,300 +0.09(+0.26%)
Aug 25, 2003 34.77 35.01 34.76 34.76 319,300 +0.13(+0.38%)
Aug 22, 2003 35.11 35.16 34.62 34.63 411,300 -0.34(-0.97%)
Aug 21, 2003 34.80 35.11 34.67 34.97 575,300 +0.20(+0.58%)
Aug 20, 2003 34.75 34.97 34.65 34.77 633,800 +0.12(+0.35%)
Aug 19, 2003 34.50 34.76 34.48 34.65 698,400 -0.05(-0.14%)
Aug 18, 2003 34.72 35.05 34.60 34.70 413,900 -0.02(-0.06%)
Aug 15, 2003 34.47 34.83 34.00 34.72 1,072,800 +0.17(+0.49%)
Aug 14, 2003 34.71 34.72 34.51 34.55 541,100 -0.17(-0.49%)
Aug 13, 2003 35.16 35.20 34.65 34.72 692,800 -0.35(-1.00%)
Aug 12, 2003 35.07 35.08 34.57 35.07 729,300 +0.00(+0.00%)
Aug 11, 2003 35.40 35.57 34.80 35.07 697,500 -0.45(-1.27%)
Aug 08, 2003 35.23 35.54 35.06 35.52 576,400 +0.33(+0.94%)
Aug 07, 2003 34.86 35.24 34.84 35.19 444,800 +0.39(+1.12%)
Aug 06, 2003 34.48 35.20 34.20 34.80 538,800 +0.26(+0.75%)
Aug 05, 2003 34.75 35.10 34.51 34.54 619,100 -0.43(-1.23%)
Aug 04, 2003 35.15 35.29 34.64 34.97 694,200 -0.06(-0.17%)
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.