DTE Energy (NY: DTE )

113.38 USD -0.55 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 39.89 40.72 39.89 40.42 768,000 +0.57(+1.43%)
May 30, 2006 40.20 40.32 39.81 39.85 737,200 -0.56(-1.39%)
May 26, 2006 40.40 40.42 40.13 40.41 535,500 +0.17(+0.42%)
May 25, 2006 40.03 40.24 39.72 40.24 630,700 +0.50(+1.26%)
May 24, 2006 39.43 39.82 39.00 39.74 818,800 +0.31(+0.79%)
May 23, 2006 40.18 40.34 39.38 39.43 703,100 -0.75(-1.87%)
May 22, 2006 39.58 40.34 39.42 40.18 1,124,900 +0.60(+1.52%)
May 19, 2006 39.35 39.74 38.89 39.58 1,012,000 +0.43(+1.10%)
May 18, 2006 39.00 39.52 38.89 39.15 631,500 +0.15(+0.38%)
May 17, 2006 39.40 39.74 38.77 39.00 747,100 -0.58(-1.47%)
May 16, 2006 40.03 40.15 39.52 39.58 439,000 -0.40(-1.00%)
May 15, 2006 39.75 40.30 39.67 39.98 734,500 +0.28(+0.71%)
May 12, 2006 40.35 40.45 39.70 39.70 548,300 -0.65(-1.61%)
May 11, 2006 40.57 40.65 39.99 40.35 704,500 -0.26(-0.64%)
May 10, 2006 40.50 40.84 40.45 40.61 696,000 +0.19(+0.47%)
May 09, 2006 41.11 41.11 40.36 40.42 852,200 -0.59(-1.44%)
May 08, 2006 40.87 41.11 40.78 41.01 553,500 +0.14(+0.34%)
May 05, 2006 40.80 41.02 40.36 40.87 597,300 +0.31(+0.76%)
May 04, 2006 40.35 40.67 40.33 40.56 379,100 +0.20(+0.50%)
May 03, 2006 40.53 40.63 40.12 40.36 496,200 -0.17(-0.42%)
May 02, 2006 40.39 40.56 40.28 40.53 535,700 +0.39(+0.97%)
May 01, 2006 40.89 40.99 40.04 40.14 900,100 -0.64(-1.57%)
Apr 28, 2006 41.00 41.00 40.58 40.78 619,500 -0.26(-0.63%)
Apr 27, 2006 40.16 41.20 39.75 41.04 1,101,300 +0.88(+2.19%)
Apr 26, 2006 40.28 40.58 39.85 40.16 687,800 -0.12(-0.30%)
Apr 25, 2006 40.85 40.89 40.09 40.28 830,100 -0.67(-1.64%)
Apr 24, 2006 40.55 41.02 40.35 40.95 808,800 +0.43(+1.06%)
Apr 21, 2006 40.43 40.69 40.27 40.52 974,400 +0.31(+0.77%)
Apr 20, 2006 39.71 40.21 39.57 40.21 1,032,900 +0.49(+1.23%)
Apr 19, 2006 39.89 40.08 39.27 39.72 1,075,300 -0.17(-0.43%)
Apr 18, 2006 39.74 39.95 39.16 39.89 1,559,500 +0.16(+0.40%)
Apr 17, 2006 39.75 39.94 39.58 39.73 886,900 +0.06(+0.15%)
Apr 13, 2006 39.92 39.97 39.51 39.67 513,100 -0.25(-0.63%)
Apr 12, 2006 39.71 39.94 39.42 39.92 835,200 +0.31(+0.78%)
Apr 11, 2006 40.20 40.30 39.40 39.61 983,800 -0.44(-1.10%)
Apr 10, 2006 40.71 40.71 40.00 40.05 686,300 -0.46(-1.14%)
Apr 07, 2006 41.34 41.34 40.27 40.51 923,100 -0.83(-2.01%)
Apr 06, 2006 41.55 41.55 40.94 41.34 862,600 -0.26(-0.62%)
Apr 05, 2006 41.07 41.62 40.92 41.60 769,600 +0.44(+1.07%)
Apr 04, 2006 40.68 41.23 40.41 41.16 744,300 +0.34(+0.83%)
Apr 03, 2006 40.50 41.14 40.37 40.82 1,081,200 +0.73(+1.82%)
Mar 31, 2006 40.71 40.91 40.00 40.09 1,099,300 -0.62(-1.52%)
Mar 30, 2006 41.02 41.16 40.39 40.71 715,300 -0.40(-0.97%)
Mar 29, 2006 40.98 41.19 40.70 41.11 852,700 +0.27(+0.66%)
Mar 28, 2006 40.99 41.12 40.62 40.84 907,300 -0.16(-0.39%)
Mar 27, 2006 41.30 41.40 40.96 41.00 749,400 -0.38(-0.92%)
Mar 24, 2006 41.80 41.85 41.32 41.38 1,087,200 -0.52(-1.24%)
Mar 23, 2006 41.95 42.08 41.75 41.90 583,600 -0.17(-0.40%)
Mar 22, 2006 41.98 42.15 41.80 42.07 454,400 +0.11(+0.26%)
Mar 21, 2006 42.28 42.28 41.89 41.96 521,100 -0.29(-0.69%)
Mar 20, 2006 42.88 42.89 42.09 42.25 581,000 -0.64(-1.49%)
Mar 17, 2006 42.90 42.93 42.66 42.89 774,400 +0.17(+0.40%)
Mar 16, 2006 42.72 43.02 42.56 42.72 1,012,100 -0.47(-1.09%)
Mar 15, 2006 42.70 43.23 42.67 43.19 730,700 +0.42(+0.98%)
Mar 14, 2006 42.52 42.79 42.35 42.77 613,500 +0.20(+0.47%)
Mar 13, 2006 42.21 42.69 42.09 42.57 665,900 +0.35(+0.83%)
Mar 10, 2006 42.30 42.43 42.03 42.22 842,900 +0.18(+0.43%)
Mar 09, 2006 42.20 42.37 41.97 42.04 1,077,100 -0.21(-0.50%)
Mar 08, 2006 42.23 42.66 41.85 42.25 687,000 -0.09(-0.21%)
Mar 07, 2006 42.51 43.14 42.13 42.34 524,700 -0.05(-0.12%)
Mar 06, 2006 42.98 42.98 42.23 42.39 1,244,400 -0.59(-1.37%)
Mar 03, 2006 42.85 43.05 42.58 42.98 671,900 -0.05(-0.12%)
Mar 02, 2006 42.65 43.06 42.48 43.03 679,900 -0.05(-0.12%)
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.