DTE Energy (NY: DTE )

111.89 USD +1.89 (+1.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 47.50 47.60 46.97 47.00 1,062,100 -0.75(-1.57%)
Jul 28, 2005 47.38 47.76 47.15 47.75 606,500 +0.45(+0.95%)
Jul 27, 2005 47.35 47.55 47.23 47.30 437,600 -0.01(-0.02%)
Jul 26, 2005 47.54 47.60 47.18 47.31 459,000 -0.17(-0.36%)
Jul 25, 2005 47.52 47.86 47.38 47.48 382,900 -0.11(-0.23%)
Jul 22, 2005 47.22 47.59 47.15 47.59 400,600 +0.45(+0.95%)
Jul 21, 2005 47.53 47.71 46.94 47.14 488,600 -0.51(-1.07%)
Jul 20, 2005 47.60 47.82 47.37 47.65 529,800 +0.09(+0.19%)
Jul 19, 2005 47.64 47.79 47.51 47.56 355,600 +0.03(+0.06%)
Jul 18, 2005 47.79 47.85 47.52 47.53 337,000 -0.15(-0.31%)
Jul 15, 2005 47.50 47.84 47.39 47.68 761,000 +0.30(+0.63%)
Jul 14, 2005 48.05 48.14 47.23 47.38 629,200 -0.43(-0.90%)
Jul 13, 2005 47.80 47.88 47.63 47.81 599,300 -0.02(-0.04%)
Jul 12, 2005 47.99 48.12 47.65 47.83 397,100 -0.15(-0.31%)
Jul 11, 2005 48.11 48.22 47.79 47.98 404,400 -0.13(-0.27%)
Jul 08, 2005 47.70 48.12 47.50 48.11 428,000 +0.41(+0.86%)
Jul 07, 2005 47.02 47.74 46.65 47.70 494,500 +0.19(+0.40%)
Jul 06, 2005 47.45 47.72 47.35 47.51 920,900 +0.06(+0.13%)
Jul 05, 2005 47.00 47.62 46.92 47.45 455,800 +0.38(+0.81%)
Jul 01, 2005 46.86 47.13 46.75 47.07 434,800 +0.30(+0.64%)
Jun 30, 2005 46.73 47.23 46.66 46.77 546,500 -0.04(-0.09%)
Jun 29, 2005 46.70 47.08 46.52 46.81 394,400 -0.01(-0.02%)
Jun 28, 2005 46.45 46.83 46.44 46.82 900,000 +0.27(+0.58%)
Jun 27, 2005 46.26 46.67 46.15 46.55 407,300 +0.19(+0.41%)
Jun 24, 2005 46.80 47.14 46.28 46.36 599,700 -0.54(-1.15%)
Jun 23, 2005 46.86 47.01 46.72 46.90 581,200 +0.01(+0.02%)
Jun 22, 2005 47.04 47.08 46.82 46.89 595,700 +0.07(+0.15%)
Jun 21, 2005 46.96 47.08 46.67 46.82 691,800 -0.19(-0.40%)
Jun 20, 2005 47.01 47.12 46.79 47.01 585,900 -0.07(-0.15%)
Jun 17, 2005 47.00 47.22 46.85 47.08 863,500 +0.11(+0.23%)
Jun 16, 2005 47.05 47.07 46.61 46.97 518,700 -0.57(-1.20%)
Jun 15, 2005 47.83 47.90 47.40 47.54 480,700 -0.29(-0.61%)
Jun 14, 2005 47.58 48.00 47.58 47.83 473,200 +0.18(+0.38%)
Jun 13, 2005 47.38 48.31 47.22 47.65 506,100 +0.14(+0.29%)
Jun 10, 2005 47.45 47.61 47.31 47.51 439,000 +0.06(+0.13%)
Jun 09, 2005 47.42 47.49 47.15 47.45 534,700 -0.04(-0.08%)
Jun 08, 2005 47.36 47.71 47.28 47.49 348,600 +0.19(+0.40%)
Jun 07, 2005 47.37 47.84 47.27 47.30 397,800 +0.03(+0.06%)
Jun 06, 2005 47.12 47.33 47.01 47.27 412,900 +0.00(+0.00%)
Jun 03, 2005 47.17 47.43 46.98 47.27 583,700 -0.05(-0.11%)
Jun 02, 2005 47.35 47.53 47.10 47.32 818,600 -0.48(-1.00%)
Jun 01, 2005 47.48 48.22 47.45 47.80 873,500 +0.26(+0.55%)
May 31, 2005 46.84 47.71 46.73 47.54 909,100 +0.58(+1.24%)
May 27, 2005 46.60 47.00 46.51 46.96 289,600 +0.29(+0.62%)
May 26, 2005 46.45 46.69 46.33 46.67 423,300 +0.30(+0.65%)
May 25, 2005 46.15 46.50 45.95 46.37 542,800 +0.05(+0.11%)
May 24, 2005 46.38 46.41 46.04 46.32 545,200 -0.04(-0.09%)
May 23, 2005 46.43 46.45 46.00 46.36 485,800 -0.02(-0.04%)
May 20, 2005 46.25 46.38 46.00 46.38 446,700 +0.18(+0.39%)
May 19, 2005 46.09 46.33 46.01 46.20 468,500 +0.12(+0.26%)
May 18, 2005 46.50 46.50 46.08 46.08 708,700 -0.25(-0.54%)
May 17, 2005 46.10 46.47 45.99 46.33 562,000 +0.03(+0.06%)
May 16, 2005 45.41 46.36 45.15 46.30 787,600 +0.89(+1.96%)
May 13, 2005 46.32 46.37 44.77 45.41 841,200 -0.86(-1.86%)
May 12, 2005 46.37 46.58 46.08 46.27 661,200 -0.13(-0.28%)
May 11, 2005 46.40 46.60 46.11 46.40 349,400 -0.10(-0.22%)
May 10, 2005 46.79 46.79 46.26 46.50 507,400 -0.29(-0.62%)
May 09, 2005 46.37 46.79 45.84 46.79 542,500 +0.52(+1.12%)
May 06, 2005 46.10 46.39 45.94 46.27 462,800 +0.18(+0.39%)
May 05, 2005 45.95 46.26 45.78 46.09 592,000 +0.10(+0.22%)
May 04, 2005 46.10 46.20 45.75 45.99 720,900 -0.03(-0.07%)
May 03, 2005 46.07 46.36 45.86 46.02 648,900 -0.22(-0.48%)
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.