DTE Energy (NY: DTE )

118.70 USD +2.82 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 40.11 40.12 38.78 40.12 1,331,972 +0.71(+1.80%)
Sep 29, 2008 40.36 40.50 39.03 39.41 2,507,163 -1.36(-3.34%)
Sep 26, 2008 40.73 41.10 40.12 40.77 0 -0.33(-0.80%)
Sep 25, 2008 41.10 41.57 40.83 41.10 1,302,275 +0.27(+0.66%)
Sep 24, 2008 40.58 41.05 40.18 40.83 822,240 +0.22(+0.54%)
Sep 23, 2008 41.34 41.78 40.58 40.61 983,748 -0.72(-1.74%)
Sep 22, 2008 42.30 42.30 41.09 41.33 912,481 -1.00(-2.36%)
Sep 19, 2008 42.32 44.19 40.77 42.33 0 +0.28(+0.67%)
Sep 18, 2008 41.34 42.31 40.94 42.05 2,303,108 +0.95(+2.31%)
Sep 17, 2008 42.06 42.45 41.08 41.10 1,583,831 -1.55(-3.63%)
Sep 16, 2008 42.79 42.97 41.65 42.65 2,467,116 -0.35(-0.81%)
Sep 15, 2008 42.81 43.95 42.65 43.00 1,164,002 -0.64(-1.47%)
Sep 12, 2008 43.23 43.90 43.06 43.64 0 +0.22(+0.51%)
Sep 11, 2008 42.93 43.67 42.39 43.42 1,291,310 -0.10(-0.23%)
Sep 10, 2008 43.27 43.86 43.10 43.52 1,410,902 +0.35(+0.81%)
Sep 09, 2008 43.19 43.93 42.75 43.17 1,783,129 +0.06(+0.14%)
Sep 08, 2008 41.80 43.11 41.78 43.11 1,000,418 +1.67(+4.03%)
Sep 05, 2008 41.41 41.54 40.87 41.44 0 -0.19(-0.46%)
Sep 04, 2008 41.55 41.83 41.30 41.63 961,850 -0.06(-0.14%)
Sep 03, 2008 41.78 41.80 41.35 41.69 877,209 -0.11(-0.26%)
Sep 02, 2008 42.13 42.85 41.64 41.80 850,468 -0.36(-0.85%)
Aug 29, 2008 42.58 42.85 42.11 42.16 0 -0.53(-1.24%)
Aug 28, 2008 42.65 42.72 42.38 42.69 1,763,532 +0.21(+0.49%)
Aug 27, 2008 41.94 42.63 41.77 42.48 656,631 +0.56(+1.34%)
Aug 26, 2008 41.80 42.04 41.56 41.92 636,451 +0.07(+0.17%)
Aug 25, 2008 42.36 42.48 41.73 41.85 701,507 -0.64(-1.51%)
Aug 22, 2008 42.25 42.59 42.15 42.49 0 +0.41(+0.97%)
Aug 21, 2008 41.59 42.28 41.59 42.08 575,208 +0.03(+0.07%)
Aug 20, 2008 42.22 42.27 41.75 42.05 797,715 -0.14(-0.33%)
Aug 19, 2008 42.19 42.50 41.64 42.19 703,204 -0.11(-0.26%)
Aug 18, 2008 41.86 42.40 41.82 42.30 889,669 +0.60(+1.44%)
Aug 15, 2008 41.36 42.99 41.19 41.70 0 +0.43(+1.04%)
Aug 14, 2008 41.30 41.54 40.69 41.27 552,003 -0.18(-0.43%)
Aug 13, 2008 41.24 41.66 40.97 41.45 608,445 +0.23(+0.56%)
Aug 12, 2008 41.02 41.53 40.96 41.22 777,957 -0.13(-0.31%)
Aug 11, 2008 40.98 41.74 40.53 41.35 1,461,370 +0.37(+0.90%)
Aug 08, 2008 40.39 41.02 40.09 40.98 915,468 +0.79(+1.97%)
Aug 07, 2008 40.56 40.88 40.00 40.19 2,189,779 -0.47(-1.16%)
Aug 06, 2008 40.80 41.19 40.51 40.66 1,388,521 -0.27(-0.66%)
Aug 05, 2008 39.90 40.93 39.51 40.93 1,374,614 +1.24(+3.12%)
Aug 04, 2008 39.60 40.00 39.51 39.69 1,383,855 -0.12(-0.30%)
Aug 01, 2008 41.04 41.19 39.80 39.81 1,366,633 -1.17(-2.86%)
Jul 31, 2008 41.14 41.39 40.33 40.98 2,258,598 -0.57(-1.37%)
Jul 30, 2008 40.96 41.72 40.96 41.55 1,230,258 +0.48(+1.17%)
Jul 29, 2008 41.07 41.14 40.65 41.07 849,231 +0.08(+0.20%)
Jul 28, 2008 41.02 41.28 40.66 40.99 1,150,201 -0.04(-0.10%)
Jul 25, 2008 41.49 41.69 41.00 41.03 774,955 -0.29(-0.70%)
Jul 24, 2008 41.27 41.61 40.96 41.32 1,245,047 +0.04(+0.10%)
Jul 23, 2008 42.00 42.21 40.96 41.28 1,113,319 -0.73(-1.74%)
Jul 22, 2008 41.91 42.67 41.87 42.01 822,639 -0.20(-0.47%)
Jul 21, 2008 41.92 42.42 41.76 42.21 718,486 +0.29(+0.69%)
Jul 18, 2008 41.72 42.56 41.50 41.92 1,230,080 +0.16(+0.38%)
Jul 17, 2008 42.47 42.53 41.41 41.76 1,478,040 -0.53(-1.25%)
Jul 16, 2008 43.11 43.33 42.02 42.29 1,476,318 -0.73(-1.70%)
Jul 15, 2008 42.85 43.37 42.46 43.02 1,780,253 -0.11(-0.26%)
Jul 14, 2008 44.14 44.16 42.96 43.13 1,013,848 -0.58(-1.33%)
Jul 11, 2008 44.05 44.26 43.56 43.71 1,303,583 -0.67(-1.51%)
Jul 10, 2008 44.52 44.93 44.21 44.38 1,504,299 -0.05(-0.11%)
Jul 09, 2008 43.69 44.97 43.67 44.43 1,866,767 +0.68(+1.55%)
Jul 08, 2008 42.79 43.76 42.60 43.75 1,490,246 +0.87(+2.03%)
Jul 07, 2008 42.81 43.63 42.60 42.88 1,611,250 +0.17(+0.40%)
Jul 04, 2008 43.47 43.89 42.59 42.71 815,820 +0.00(+0.00%)
Jul 03, 2008 43.47 43.89 42.59 42.71 815,820 -0.49(-1.13%)
Jul 02, 2008 41.67 43.93 41.47 43.20 2,055,822 +0.38(+0.89%)
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.