DTE Energy (NY: DTE )

116.36 USD +1.48 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 45.16 45.68 45.00 45.34 656,700 +0.38(+0.85%)
Apr 29, 2002 45.24 45.61 44.83 44.96 590,000 -0.30(-0.66%)
Apr 26, 2002 45.74 45.95 44.75 45.26 596,500 -0.40(-0.88%)
Apr 25, 2002 46.85 46.86 45.59 45.66 676,600 -1.40(-2.97%)
Apr 24, 2002 46.70 47.40 46.40 47.06 751,700 +0.58(+1.25%)
Apr 23, 2002 45.70 46.90 45.65 46.48 364,300 +0.68(+1.48%)
Apr 22, 2002 45.88 46.19 45.61 45.80 283,200 -0.28(-0.61%)
Apr 19, 2002 45.75 46.08 45.50 46.08 269,300 +0.22(+0.48%)
Apr 18, 2002 45.60 45.89 45.38 45.86 322,600 +0.28(+0.61%)
Apr 17, 2002 45.27 45.69 45.20 45.58 299,700 +0.30(+0.66%)
Apr 16, 2002 44.75 45.30 44.67 45.28 579,400 +0.92(+2.07%)
Apr 15, 2002 44.50 44.53 44.25 44.36 452,600 -0.42(-0.94%)
Apr 12, 2002 44.55 44.80 44.28 44.78 257,900 +0.25(+0.56%)
Apr 11, 2002 45.11 45.40 44.52 44.53 269,800 -0.58(-1.29%)
Apr 10, 2002 44.40 45.12 44.40 45.11 421,100 +0.59(+1.33%)
Apr 09, 2002 44.84 44.84 44.49 44.52 312,500 -0.42(-0.93%)
Apr 08, 2002 44.50 45.10 44.50 44.94 329,300 -0.03(-0.07%)
Apr 05, 2002 45.20 45.50 44.85 44.97 225,000 -0.37(-0.82%)
Apr 04, 2002 45.50 45.97 44.70 45.34 456,300 -0.26(-0.57%)
Apr 03, 2002 45.45 45.73 45.22 45.60 316,000 +0.04(+0.09%)
Apr 02, 2002 45.39 45.65 45.14 45.56 357,000 +0.17(+0.37%)
Apr 01, 2002 45.20 45.63 45.10 45.39 337,300 -0.11(-0.24%)
Mar 29, 2002 45.00 45.75 45.00 45.50 384,700 +0.00(+0.00%)
Mar 28, 2002 45.00 45.75 45.00 45.50 383,400 +0.39(+0.86%)
Mar 27, 2002 44.61 45.15 44.44 45.11 304,200 +0.35(+0.78%)
Mar 26, 2002 44.49 44.82 44.27 44.76 352,700 +0.30(+0.67%)
Mar 25, 2002 44.33 44.94 43.83 44.46 380,000 -0.07(-0.16%)
Mar 22, 2002 44.60 44.94 44.28 44.53 324,200 -0.11(-0.25%)
Mar 21, 2002 43.74 44.70 43.62 44.64 911,800 +0.54(+1.22%)
Mar 20, 2002 44.15 44.40 43.70 44.10 398,400 -0.03(-0.07%)
Mar 19, 2002 43.80 44.28 43.76 44.13 640,900 +0.60(+1.38%)
Mar 18, 2002 43.14 43.64 42.80 43.53 423,500 -0.05(-0.11%)
Mar 15, 2002 43.42 43.66 43.37 43.58 606,900 +0.16(+0.37%)
Mar 14, 2002 43.50 43.82 43.25 43.42 292,000 -0.07(-0.16%)
Mar 13, 2002 43.55 43.85 43.34 43.49 311,400 -0.30(-0.69%)
Mar 12, 2002 44.00 44.15 43.51 43.79 338,000 -0.34(-0.77%)
Mar 11, 2002 43.98 44.30 43.68 44.13 307,100 +0.05(+0.11%)
Mar 08, 2002 44.15 44.31 43.63 44.08 308,000 -0.02(-0.05%)
Mar 07, 2002 43.86 44.15 43.60 44.10 387,900 +0.24(+0.55%)
Mar 06, 2002 43.39 43.88 42.90 43.86 450,500 +0.47(+1.08%)
Mar 05, 2002 42.55 43.40 42.51 43.39 392,800 +0.66(+1.54%)
Mar 04, 2002 42.19 42.77 42.19 42.73 287,200 +0.54(+1.28%)
Mar 01, 2002 41.42 42.25 41.42 42.19 303,900 +0.77(+1.86%)
Feb 28, 2002 41.57 41.80 41.42 41.42 257,600 -0.15(-0.36%)
Feb 27, 2002 41.39 41.90 41.28 41.57 298,200 +0.14(+0.34%)
Feb 26, 2002 40.95 41.51 40.95 41.43 284,600 +0.43(+1.05%)
Feb 25, 2002 40.95 41.32 40.81 41.00 394,800 -0.15(-0.36%)
Feb 22, 2002 40.95 41.35 40.73 41.15 548,900 +0.09(+0.22%)
Feb 21, 2002 41.23 41.60 41.01 41.06 355,700 -0.18(-0.44%)
Feb 20, 2002 41.30 41.41 40.79 41.24 703,500 -0.05(-0.12%)
Feb 19, 2002 41.30 41.54 41.08 41.29 404,500 -0.13(-0.31%)
Feb 18, 2002 41.55 41.66 41.36 41.42 324,300 +0.00(+0.00%)
Feb 15, 2002 41.55 41.66 41.36 41.42 306,800 -0.12(-0.29%)
Feb 14, 2002 41.35 41.63 41.13 41.54 289,900 +0.18(+0.44%)
Feb 13, 2002 41.25 41.59 41.10 41.36 214,700 -0.02(-0.05%)
Feb 12, 2002 41.08 41.66 41.07 41.38 417,000 +0.34(+0.83%)
Feb 11, 2002 40.50 41.17 40.26 41.04 398,900 +0.21(+0.51%)
Feb 08, 2002 40.97 41.31 40.55 40.83 726,100 -0.17(-0.41%)
Feb 07, 2002 40.90 41.15 40.72 41.00 90,000 +0.50(+1.23%)
Feb 06, 2002 40.38 40.75 40.36 40.50 444,500 -0.11(-0.27%)
Feb 05, 2002 40.95 41.09 40.54 40.61 497,900 -0.39(-0.95%)
Feb 04, 2002 41.06 41.30 40.67 41.00 374,600 -0.06(-0.15%)
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.