DTE Energy (NY: DTE )

115.58 USD +1.39 (+1.22%)
Streaming Delayed Price Updated: 11:33 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 46.16 47.24 45.60 46.16 3,387,750 -2.00(-4.15%)
Jul 29, 2010 48.95 49.06 47.84 48.16 1,064,186 -0.81(-1.65%)
Jul 28, 2010 48.97 48.97 48.45 48.97 134 +0.00(+0.00%)
Jul 27, 2010 48.97 49.00 48.27 48.97 179 +0.58(+1.20%)
Jul 26, 2010 48.20 48.39 47.91 48.39 1,127,226 +0.33(+0.69%)
Jul 23, 2010 47.72 48.09 47.34 48.06 802,669 +0.36(+0.75%)
Jul 22, 2010 47.09 47.83 47.02 47.70 1,020,320 +0.87(+1.86%)
Jul 21, 2010 47.87 47.87 46.53 46.83 1,377,610 -0.93(-1.95%)
Jul 20, 2010 47.76 47.78 46.61 47.76 1,600,842 +0.08(+0.17%)
Jul 19, 2010 47.13 47.82 46.87 47.68 718,295 +0.55(+1.17%)
Jul 16, 2010 47.13 48.13 47.04 47.13 1,364,785 -0.79(-1.65%)
Jul 15, 2010 47.99 48.35 47.61 47.92 1,075,408 +0.00(+0.00%)
Jul 14, 2010 47.95 48.02 47.48 47.92 1,245,513 -0.19(-0.39%)
Jul 13, 2010 48.00 48.35 47.77 48.11 923,920 +0.44(+0.92%)
Jul 12, 2010 47.54 47.92 47.31 47.67 564,468 -0.06(-0.13%)
Jul 09, 2010 47.73 47.77 47.09 47.73 957,881 +0.33(+0.70%)
Jul 08, 2010 47.62 47.75 47.22 47.40 1,108,199 +0.05(+0.11%)
Jul 07, 2010 46.09 47.36 45.86 47.35 1,422,378 +1.43(+3.11%)
Jul 06, 2010 45.70 46.26 45.49 45.92 165 +0.45(+0.99%)
Jul 02, 2010 45.47 45.74 45.06 45.47 1,251,189 +0.39(+0.87%)
Jul 01, 2010 45.46 45.81 44.93 45.08 1,357,228 -0.53(-1.16%)
Jun 30, 2010 45.64 46.25 45.36 45.61 469,304 -0.01(-0.02%)
Jun 29, 2010 46.33 46.38 45.45 45.62 1,117,974 -0.91(-1.96%)
Jun 25, 2010 46.53 46.85 45.94 46.53 1,054,318 +0.01(+0.02%)
Jun 24, 2010 46.40 47.09 46.31 46.52 1,111,120 +0.01(+0.02%)
Jun 23, 2010 46.96 47.18 46.30 46.51 1,093,329 -0.50(-1.06%)
Jun 22, 2010 48.11 48.19 46.85 47.01 879,838 -1.02(-2.12%)
Jun 21, 2010 48.72 48.81 47.77 48.03 677,413 -0.32(-0.66%)
Jun 18, 2010 48.35 48.47 48.09 48.35 1,602,947 +0.00(+0.00%)
Jun 17, 2010 47.73 48.41 47.44 48.35 1,862,626 +0.11(+0.23%)
Jun 16, 2010 47.55 48.63 47.54 48.24 1,370,708 +0.48(+1.01%)
Jun 15, 2010 47.00 47.81 46.78 47.76 1,434,856 +1.26(+2.71%)
Jun 14, 2010 46.50 46.90 46.41 46.50 884,322 +0.41(+0.89%)
Jun 11, 2010 45.77 46.18 45.37 46.09 1,464,650 -0.05(-0.11%)
Jun 10, 2010 45.65 46.23 45.57 46.14 1,388,175 +1.02(+2.26%)
Jun 09, 2010 45.28 45.84 44.92 45.12 2,056,032 +0.05(+0.11%)
Jun 08, 2010 44.57 45.17 44.16 45.07 1,861,046 +0.62(+1.39%)
Jun 07, 2010 44.44 45.01 43.99 44.45 1,628,529 +0.03(+0.07%)
Jun 04, 2010 44.42 45.32 44.25 44.42 1,542,566 -1.48(-3.22%)
Jun 03, 2010 45.84 46.02 45.37 45.90 1,342,138 +0.28(+0.61%)
Jun 02, 2010 45.20 45.68 44.71 45.62 7,795 +0.71(+1.58%)
Jun 01, 2010 45.22 45.79 44.91 44.91 1,140,799 -0.60(-1.32%)
May 28, 2010 45.51 46.00 45.40 45.51 961,759 +0.02(+0.04%)
May 27, 2010 45.28 45.54 44.87 45.49 829,229 +0.95(+2.13%)
May 26, 2010 44.96 45.38 44.42 44.54 1,614,177 -0.20(-0.45%)
May 25, 2010 43.94 44.77 43.29 44.74 2,041,110 -0.12(-0.27%)
May 24, 2010 44.93 45.53 44.76 44.86 877,113 -0.53(-1.17%)
May 21, 2010 44.48 45.39 44.19 45.39 1,979,784 +0.29(+0.64%)
May 20, 2010 45.34 45.95 45.00 45.10 1,863,628 -1.39(-2.99%)
May 19, 2010 46.85 47.15 46.15 46.49 870,917 -0.68(-1.44%)
May 18, 2010 48.06 48.26 47.10 47.17 88,600 -0.43(-0.90%)
May 17, 2010 47.30 47.77 46.76 47.60 1,095,511 +0.30(+0.63%)
May 14, 2010 47.30 47.87 47.06 47.30 1,631,106 -0.49(-1.03%)
May 13, 2010 47.81 48.44 47.60 47.79 1,346,148 -0.16(-0.33%)
May 12, 2010 47.76 48.17 47.47 47.95 954,723 +0.23(+0.48%)
May 11, 2010 47.76 48.31 47.61 47.72 100 +0.32(+0.68%)
May 10, 2010 46.78 47.48 46.76 47.40 1,399,629 +1.71(+3.74%)
May 07, 2010 46.52 46.88 45.49 45.69 2,631,416 -0.87(-1.87%)
May 06, 2010 46.52 47.67 43.00 46.56 200 -1.47(-3.06%)
May 05, 2010 47.82 48.07 47.41 48.03 1,375,013 -0.11(-0.23%)
May 04, 2010 48.35 48.63 47.93 48.14 1,735,235 -0.77(-1.57%)
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.