DTE Energy (NY: DTE )

116.37 USD +0.72 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 49.09 49.77 49.01 49.02 1,191,079 -0.43(-0.87%)
Sep 29, 2011 49.21 49.64 48.81 49.45 989,638 +0.89(+1.83%)
Sep 28, 2011 49.34 49.70 48.47 48.56 1,198,933 -0.81(-1.64%)
Sep 27, 2011 49.43 49.96 49.16 49.37 1,221,529 +0.25(+0.51%)
Sep 26, 2011 48.96 49.18 48.39 49.12 1,992,089 +0.65(+1.34%)
Sep 23, 2011 48.06 48.72 48.06 48.47 1,476,719 +0.34(+0.71%)
Sep 22, 2011 48.24 48.86 47.82 48.13 1,753,212 -1.37(-2.77%)
Sep 21, 2011 50.91 50.91 49.50 49.50 1,390,488 -1.49(-2.92%)
Sep 20, 2011 50.60 52.00 50.52 50.99 1,437,010 +0.65(+1.29%)
Sep 19, 2011 49.81 50.52 49.81 50.34 1,103,708 -0.22(-0.44%)
Sep 16, 2011 50.17 50.88 50.17 50.56 1,455,347 +0.47(+0.94%)
Sep 15, 2011 49.36 50.09 48.94 50.09 2,211,699 +0.47(+0.95%)
Sep 14, 2011 49.69 50.12 49.15 49.62 1,422,483 +0.08(+0.16%)
Sep 13, 2011 49.35 49.59 48.84 49.54 1,370,861 +0.35(+0.71%)
Sep 12, 2011 48.17 49.20 48.06 49.19 4,217,119 +0.72(+1.49%)
Sep 09, 2011 49.03 49.11 48.16 48.47 1,867,254 -0.93(-1.88%)
Sep 08, 2011 49.40 50.04 49.28 49.40 1,784,789 -0.11(-0.22%)
Sep 07, 2011 49.29 49.56 49.03 49.51 971,505 +0.64(+1.31%)
Sep 06, 2011 48.58 48.94 48.05 48.87 1,182,093 -0.77(-1.55%)
Sep 02, 2011 49.62 49.98 49.29 49.64 1,004,938 -0.34(-0.68%)
Sep 01, 2011 50.72 50.81 49.92 49.98 1,078,600 -0.58(-1.15%)
Aug 31, 2011 50.29 50.78 50.17 50.56 1,017,894 +0.40(+0.80%)
Aug 30, 2011 50.13 50.43 49.89 50.16 1,555,924 -0.10(-0.20%)
Aug 29, 2011 49.91 50.28 49.68 50.26 697,424 +0.89(+1.80%)
Aug 26, 2011 49.06 49.65 48.08 49.37 1,185,107 +0.01(+0.02%)
Aug 25, 2011 50.04 50.05 48.90 49.36 1,581,232 -0.57(-1.14%)
Aug 24, 2011 49.00 50.00 48.79 49.93 1,474,458 +0.99(+2.02%)
Aug 23, 2011 47.43 48.94 47.17 48.94 2,220,940 +1.68(+3.55%)
Aug 22, 2011 48.10 48.23 47.14 47.26 1,514,167 -0.25(-0.53%)
Aug 19, 2011 47.38 47.96 47.18 47.51 1,547,770 -0.25(-0.52%)
Aug 18, 2011 47.66 48.04 47.24 47.76 1,909,648 -0.68(-1.40%)
Aug 17, 2011 48.43 49.07 48.30 48.44 1,083,779 +0.21(+0.44%)
Aug 16, 2011 47.96 48.36 47.64 48.23 1,285,858 -0.13(-0.27%)
Aug 15, 2011 47.23 48.43 47.19 48.36 1,381,545 +1.41(+3.00%)
Aug 12, 2011 47.59 47.85 46.70 46.95 1,544,467 -0.44(-0.93%)
Aug 11, 2011 45.31 47.90 45.15 47.39 2,006,977 +2.22(+4.91%)
Aug 10, 2011 45.07 46.32 44.86 45.17 2,504,441 -0.67(-1.46%)
Aug 09, 2011 46.21 45.88 43.22 45.84 4,094,749 +1.81(+4.11%)
Aug 08, 2011 46.21 46.80 43.85 44.03 2,256,065 -3.10(-6.58%)
Aug 05, 2011 47.52 47.74 46.20 47.13 2,443,199 +0.04(+0.08%)
Aug 04, 2011 48.03 48.38 47.09 47.09 1,753,381 -1.39(-2.87%)
Aug 03, 2011 48.39 48.53 47.77 48.48 1,278,431 +0.08(+0.17%)
Aug 02, 2011 49.12 49.20 48.40 48.40 1,130,099 -0.93(-1.89%)
Aug 01, 2011 50.30 50.39 49.08 49.33 1,249,913 -0.51(-1.02%)
Jul 29, 2011 50.52 50.66 49.73 49.84 1,176,841 -1.04(-2.04%)
Jul 28, 2011 51.26 51.64 50.41 50.88 1,125,298 +0.17(+0.34%)
Jul 27, 2011 51.01 51.08 50.58 50.71 751,267 -0.37(-0.72%)
Jul 26, 2011 51.35 51.35 50.92 51.08 544,568 -0.20(-0.39%)
Jul 25, 2011 50.82 51.44 50.75 51.28 581,091 +0.05(+0.10%)
Jul 22, 2011 51.46 51.46 51.14 51.23 642,673 -0.45(-0.87%)
Jul 21, 2011 50.76 51.83 50.58 51.68 1,170,502 +1.16(+2.30%)
Jul 20, 2011 50.08 50.60 49.94 50.52 746,785 +0.47(+0.94%)
Jul 19, 2011 49.86 50.10 49.44 50.05 803,666 +0.26(+0.52%)
Jul 18, 2011 50.31 50.31 49.47 49.79 908,045 -0.54(-1.07%)
Jul 15, 2011 50.17 50.37 49.73 50.33 1,305,709 +0.47(+0.94%)
Jul 14, 2011 49.89 50.17 49.73 49.86 1,172,332 +0.08(+0.16%)
Jul 13, 2011 50.26 50.35 49.70 49.78 749,313 -0.23(-0.46%)
Jul 12, 2011 49.69 50.36 49.64 50.01 750,805 +0.30(+0.60%)
Jul 11, 2011 49.88 49.97 49.60 49.71 600,661 -0.66(-1.31%)
Jul 08, 2011 50.20 50.47 50.08 50.37 564,364 -0.27(-0.53%)
Jul 07, 2011 50.88 50.88 50.48 50.64 559,673 +0.14(+0.28%)
Jul 06, 2011 50.36 50.70 50.23 50.50 630,884 -0.11(-0.22%)
Jul 05, 2011 50.80 50.98 50.51 50.61 752,151 -0.19(-0.37%)
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.