DTE Energy (NY: DTE )

110.66 USD -1.52 (-1.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 42.16 43.44 42.10 42.71 617,600 +0.65(+1.55%)
Oct 28, 2004 42.10 42.23 41.71 42.06 639,700 -0.03(-0.07%)
Oct 27, 2004 42.55 42.55 42.04 42.09 631,700 -0.51(-1.20%)
Oct 26, 2004 42.23 42.60 42.00 42.60 693,700 +0.51(+1.21%)
Oct 25, 2004 42.11 42.25 41.85 42.09 560,800 +0.16(+0.38%)
Oct 22, 2004 42.22 42.24 41.84 41.93 397,900 -0.12(-0.29%)
Oct 21, 2004 41.82 42.20 41.61 42.05 562,600 +0.29(+0.69%)
Oct 20, 2004 41.71 41.79 41.50 41.76 554,600 +0.15(+0.36%)
Oct 19, 2004 41.87 42.04 41.44 41.61 390,500 -0.07(-0.17%)
Oct 18, 2004 42.33 42.38 41.64 41.68 489,100 -0.45(-1.07%)
Oct 15, 2004 42.17 42.38 41.97 42.13 678,200 +0.19(+0.45%)
Oct 14, 2004 42.00 42.01 41.70 41.94 367,400 +0.10(+0.24%)
Oct 13, 2004 42.62 42.75 41.67 41.84 472,900 -0.65(-1.53%)
Oct 12, 2004 42.18 42.64 42.10 42.49 501,200 +0.39(+0.93%)
Oct 11, 2004 42.23 42.35 42.02 42.10 243,400 -0.13(-0.31%)
Oct 08, 2004 42.05 42.26 42.00 42.23 301,800 +0.27(+0.64%)
Oct 07, 2004 42.35 42.50 41.92 41.96 529,800 -0.54(-1.27%)
Oct 06, 2004 42.30 42.52 42.12 42.50 453,500 +0.25(+0.59%)
Oct 05, 2004 42.34 42.35 42.20 42.25 487,500 +0.00(+0.00%)
Oct 04, 2004 42.30 42.47 42.07 42.25 490,200 +0.12(+0.28%)
Oct 01, 2004 42.22 42.22 42.02 42.13 603,600 -0.06(-0.14%)
Sep 30, 2004 42.02 42.21 41.81 42.19 668,700 +0.21(+0.50%)
Sep 29, 2004 41.85 42.00 41.55 41.98 482,200 +0.13(+0.31%)
Sep 28, 2004 41.68 42.00 41.66 41.85 584,200 +0.30(+0.72%)
Sep 27, 2004 41.44 41.65 41.23 41.55 471,200 +0.11(+0.27%)
Sep 24, 2004 41.45 41.85 41.15 41.44 953,200 +0.61(+1.49%)
Sep 23, 2004 41.18 41.23 40.83 40.83 404,200 -0.30(-0.73%)
Sep 22, 2004 41.24 41.26 40.94 41.13 412,300 -0.13(-0.32%)
Sep 21, 2004 41.23 41.34 41.11 41.26 470,300 +0.10(+0.24%)
Sep 20, 2004 41.02 41.22 41.01 41.16 336,200 +0.02(+0.05%)
Sep 17, 2004 41.30 41.31 41.11 41.14 941,000 -0.12(-0.29%)
Sep 16, 2004 40.92 41.35 40.86 41.26 624,100 +0.54(+1.33%)
Sep 15, 2004 41.03 41.14 40.61 40.72 405,300 -0.20(-0.49%)
Sep 14, 2004 41.33 41.35 40.82 40.92 698,800 -0.29(-0.70%)
Sep 13, 2004 41.18 41.21 40.97 41.21 528,300 +0.11(+0.27%)
Sep 10, 2004 40.99 41.13 40.72 41.10 435,800 +0.24(+0.59%)
Sep 09, 2004 41.20 41.35 40.78 40.86 574,100 -0.24(-0.58%)
Sep 08, 2004 41.70 41.70 41.05 41.10 659,300 -0.54(-1.30%)
Sep 07, 2004 41.48 41.64 41.37 41.64 423,200 +0.38(+0.92%)
Sep 03, 2004 41.49 41.57 41.19 41.26 429,500 -0.23(-0.55%)
Sep 02, 2004 41.45 41.51 41.30 41.49 279,400 +0.08(+0.19%)
Sep 01, 2004 41.42 41.50 41.11 41.41 540,000 +0.09(+0.22%)
Aug 31, 2004 40.83 41.32 40.81 41.32 588,400 +0.51(+1.25%)
Aug 30, 2004 40.77 40.92 40.67 40.81 435,500 -0.01(-0.02%)
Aug 27, 2004 40.89 40.89 40.64 40.82 518,500 +0.07(+0.17%)
Aug 26, 2004 40.90 40.97 40.54 40.75 475,400 -0.14(-0.34%)
Aug 25, 2004 40.63 40.92 40.57 40.89 427,200 +0.35(+0.86%)
Aug 24, 2004 40.25 40.59 40.10 40.54 747,300 +0.46(+1.15%)
Aug 23, 2004 39.95 40.20 39.92 40.08 419,200 +0.02(+0.05%)
Aug 20, 2004 40.15 40.23 39.96 40.06 433,300 -0.09(-0.22%)
Aug 19, 2004 40.45 40.45 40.10 40.15 425,000 -0.30(-0.74%)
Aug 18, 2004 39.98 40.45 39.98 40.45 483,800 +0.49(+1.23%)
Aug 17, 2004 40.00 40.05 39.84 39.96 419,600 +0.09(+0.23%)
Aug 16, 2004 39.63 39.91 39.61 39.87 444,400 +0.31(+0.78%)
Aug 13, 2004 39.66 39.66 39.39 39.56 506,000 +0.00(+0.00%)
Aug 12, 2004 39.90 39.90 39.55 39.56 618,500 -0.26(-0.65%)
Aug 11, 2004 40.13 40.13 39.73 39.82 899,100 -0.31(-0.77%)
Aug 10, 2004 40.35 40.38 40.01 40.13 376,000 -0.10(-0.25%)
Aug 09, 2004 40.05 40.40 39.95 40.23 575,200 +0.19(+0.47%)
Aug 06, 2004 40.03 40.51 39.97 40.04 1,426,900 +0.01(+0.02%)
Aug 05, 2004 40.45 40.52 39.92 40.03 451,400 -0.42(-1.04%)
Aug 04, 2004 40.31 40.57 40.05 40.45 444,500 +0.14(+0.35%)
Aug 03, 2004 40.30 40.46 40.12 40.31 1,039,300 +0.02(+0.05%)
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.