DTE Energy (NY: DTE )

141.12 USD +0.86 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 66.32 66.39 66.39 66.39 1,902,700 +0.07(+0.11%)
Dec 30, 2013 66.28 66.65 65.98 66.32 866,622 -0.04(-0.06%)
Dec 27, 2013 66.12 66.52 65.89 66.36 740,837 +0.20(+0.30%)
Dec 26, 2013 66.60 66.67 65.92 66.16 615,335 -0.52(-0.78%)
Dec 24, 2013 66.46 66.84 66.02 66.68 374,049 +0.13(+0.20%)
Dec 23, 2013 66.83 67.02 66.36 66.55 836,589 -0.06(-0.09%)
Dec 20, 2013 65.71 67.42 65.70 66.61 2,240,326 +1.01(+1.54%)
Dec 19, 2013 65.95 65.98 64.99 65.60 1,210,484 -0.55(-0.83%)
Dec 18, 2013 65.25 66.28 64.52 66.15 1,446,038 +0.87(+1.33%)
Dec 17, 2013 65.91 65.99 65.04 65.28 1,902,353 -0.77(-1.17%)
Dec 16, 2013 65.60 66.33 65.42 66.05 921,615 +0.69(+1.06%)
Dec 13, 2013 65.55 65.72 65.23 65.36 509,033 +0.00(+0.00%)
Dec 12, 2013 65.21 66.08 65.21 65.36 1,078,099 -0.64(-0.97%)
Dec 11, 2013 66.65 66.66 65.66 66.00 1,640,804 -0.63(-0.95%)
Dec 10, 2013 67.12 67.14 66.60 66.63 1,398,411 -0.59(-0.88%)
Dec 09, 2013 67.45 67.59 66.88 67.22 1,021,717 -0.39(-0.58%)
Dec 06, 2013 66.64 67.64 66.63 67.61 1,014,456 +1.23(+1.85%)
Dec 05, 2013 66.71 66.83 66.29 66.38 951,138 -0.45(-0.67%)
Dec 04, 2013 66.50 66.94 66.16 66.83 816,573 -0.02(-0.03%)
Dec 03, 2013 66.53 66.95 66.52 66.85 846,731 +0.07(+0.10%)
Dec 02, 2013 66.86 66.97 66.05 66.78 876,493 +0.04(+0.06%)
Nov 29, 2013 66.80 67.10 66.66 66.74 451,081 -0.18(-0.27%)
Nov 27, 2013 67.26 67.28 66.79 66.92 881,426 -0.27(-0.40%)
Nov 26, 2013 68.09 68.28 67.09 67.19 1,007,461 -0.98(-1.44%)
Nov 25, 2013 68.86 69.01 68.09 68.17 796,569 -0.69(-1.00%)
Nov 22, 2013 68.80 69.18 68.59 68.86 1,042,817 -0.06(-0.09%)
Nov 21, 2013 68.90 69.27 68.61 68.92 962,389 +0.15(+0.22%)
Nov 20, 2013 69.00 69.22 68.56 68.77 1,473,407 -0.02(-0.03%)
Nov 19, 2013 69.26 69.31 68.71 68.79 932,442 -0.58(-0.84%)
Nov 18, 2013 69.74 69.79 69.17 69.37 678,655 -0.12(-0.17%)
Nov 15, 2013 69.00 69.50 68.77 69.49 824,728 +0.34(+0.49%)
Nov 14, 2013 68.47 69.41 68.42 69.15 705,777 +0.99(+1.45%)
Nov 13, 2013 67.80 68.18 67.41 68.16 1,509,114 -0.13(-0.19%)
Nov 12, 2013 68.86 69.18 67.95 68.29 1,108,662 -0.89(-1.29%)
Nov 11, 2013 69.44 69.66 68.86 69.18 684,939 -0.16(-0.23%)
Nov 08, 2013 68.98 69.37 68.01 69.34 1,495,415 -0.02(-0.03%)
Nov 07, 2013 70.32 70.64 69.33 69.36 1,440,876 -0.83(-1.18%)
Nov 06, 2013 69.85 70.45 69.85 70.19 1,107,115 +0.43(+0.62%)
Nov 05, 2013 69.95 70.62 69.65 69.76 1,497,052 -0.34(-0.49%)
Nov 04, 2013 69.68 70.17 69.19 70.10 1,513,276 +0.66(+0.95%)
Nov 01, 2013 69.26 69.68 68.98 69.44 842,749 +0.30(+0.43%)
Oct 31, 2013 69.25 69.48 68.19 69.14 1,178,449 -0.20(-0.29%)
Oct 30, 2013 69.94 70.31 69.23 69.34 1,080,904 -0.45(-0.64%)
Oct 29, 2013 70.21 70.22 69.29 69.79 1,251,060 +0.15(+0.22%)
Oct 28, 2013 69.56 70.19 69.29 69.64 1,557,099 +0.20(+0.29%)
Oct 25, 2013 67.13 69.47 66.58 69.44 1,816,316 +1.84(+2.72%)
Oct 24, 2013 68.27 68.32 67.30 67.60 1,174,949 -0.66(-0.97%)
Oct 23, 2013 67.40 68.89 67.24 68.26 1,815,854 +0.84(+1.25%)
Oct 22, 2013 66.91 67.65 66.76 67.42 888,947 +0.58(+0.87%)
Oct 21, 2013 67.16 67.38 66.61 66.84 732,188 -0.37(-0.55%)
Oct 18, 2013 67.40 67.72 67.06 67.21 966,986 -0.01(-0.01%)
Oct 17, 2013 66.08 67.34 65.71 67.22 1,285,240 +0.96(+1.45%)
Oct 16, 2013 65.94 66.39 65.71 66.26 971,718 +0.55(+0.84%)
Oct 15, 2013 66.38 66.62 65.69 65.71 1,414,927 -0.78(-1.17%)
Oct 14, 2013 66.47 66.69 65.56 66.49 923,044 -0.34(-0.51%)
Oct 11, 2013 66.56 66.96 66.35 66.83 567,441 +0.31(+0.47%)
Oct 10, 2013 66.00 66.55 65.15 66.52 875,525 +0.90(+1.37%)
Oct 09, 2013 65.27 66.26 64.97 65.62 1,238,393 +0.55(+0.85%)
Oct 08, 2013 64.75 65.55 64.57 65.07 1,910,809 +0.54(+0.84%)
Oct 07, 2013 64.75 65.16 64.45 64.53 945,808 -0.54(-0.83%)
Oct 04, 2013 65.18 65.52 64.98 65.07 570,642 -0.12(-0.18%)
Oct 03, 2013 66.07 66.07 64.98 65.19 767,148 -1.13(-1.70%)
Oct 02, 2013 65.96 66.35 65.50 66.32 939,496 +0.19(+0.29%)
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.