DTE Energy (NY: DTE )

110.62 USD -0.87 (-0.78%)
Streaming Delayed Price Updated: 1:34 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 81.38 82.07 80.98 81.59 761,301 +0.44(+0.54%)
Oct 29, 2015 81.66 82.14 80.12 81.15 908,377 -1.02(-1.24%)
Oct 28, 2015 83.47 83.82 81.32 82.17 974,413 -1.32(-1.58%)
Oct 27, 2015 83.23 83.64 82.71 83.49 797,459 -0.01(-0.01%)
Oct 26, 2015 83.57 83.67 82.33 83.50 965,034 +0.17(+0.20%)
Oct 23, 2015 84.22 85.36 82.98 83.33 966,519 -1.54(-1.81%)
Oct 22, 2015 83.93 85.04 83.77 84.87 860,297 +1.09(+1.30%)
Oct 21, 2015 84.25 84.64 83.60 83.78 707,952 -0.04(-0.05%)
Oct 20, 2015 83.14 84.20 83.06 83.82 587,736 +0.18(+0.22%)
Oct 19, 2015 83.44 83.67 82.84 83.64 807,747 +0.29(+0.35%)
Oct 16, 2015 83.66 83.98 83.00 83.35 809,705 +0.09(+0.11%)
Oct 15, 2015 82.10 83.51 81.66 83.26 1,151,096 +1.50(+1.83%)
Oct 14, 2015 81.50 82.27 81.15 81.76 726,362 +0.41(+0.50%)
Oct 13, 2015 81.37 82.21 81.03 81.35 1,017,878 -0.25(-0.31%)
Oct 12, 2015 81.35 82.13 81.17 81.60 708,901 +0.46(+0.57%)
Oct 09, 2015 81.27 81.39 80.80 81.14 830,881 -0.23(-0.28%)
Oct 08, 2015 80.20 81.50 80.00 81.37 655,246 +1.01(+1.26%)
Oct 07, 2015 80.89 80.98 80.08 80.36 850,161 -0.36(-0.45%)
Oct 06, 2015 80.93 81.18 80.17 80.72 1,142,416 -0.40(-0.49%)
Oct 05, 2015 81.00 81.08 80.09 81.12 824,130 +0.52(+0.65%)
Oct 02, 2015 80.22 80.60 79.02 80.60 1,014,853 +1.23(+1.55%)
Oct 01, 2015 80.49 80.63 78.39 79.37 1,227,613 -1.00(-1.24%)
Sep 30, 2015 78.79 80.47 78.52 80.37 1,574,561 +2.14(+2.74%)
Sep 29, 2015 78.92 79.17 77.74 78.23 1,926,483 -0.54(-0.69%)
Sep 28, 2015 79.27 79.75 78.68 78.77 1,365,006 -0.50(-0.63%)
Sep 25, 2015 78.98 80.39 78.39 79.27 1,614,897 +0.51(+0.65%)
Sep 24, 2015 77.99 78.86 77.81 78.76 1,054,193 +0.43(+0.55%)
Sep 23, 2015 77.37 78.45 76.92 78.33 1,114,608 +1.06(+1.37%)
Sep 22, 2015 77.59 78.09 77.07 77.27 1,048,131 -0.71(-0.91%)
Sep 21, 2015 77.95 78.36 77.65 77.98 771,375 +0.18(+0.23%)
Sep 18, 2015 77.54 78.67 77.40 77.80 1,446,687 -0.35(-0.45%)
Sep 17, 2015 77.00 79.28 76.73 78.15 1,502,811 +0.52(+0.67%)
Sep 16, 2015 76.26 77.75 76.23 77.63 1,320,251 +1.13(+1.48%)
Sep 15, 2015 76.06 76.59 75.28 76.50 894,747 +0.62(+0.82%)
Sep 14, 2015 76.06 76.53 75.68 75.88 661,987 -0.06(-0.08%)
Sep 11, 2015 74.84 75.95 74.56 75.94 747,563 +0.87(+1.16%)
Sep 10, 2015 74.74 75.85 74.74 75.07 838,187 -0.08(-0.11%)
Sep 09, 2015 76.38 76.82 75.04 75.15 1,006,781 -1.13(-1.48%)
Sep 08, 2015 75.89 76.53 75.56 76.28 860,591 +1.27(+1.69%)
Sep 04, 2015 75.50 75.01 75.01 75.01 841,200 -1.37(-1.79%)
Sep 03, 2015 76.51 76.92 76.06 76.38 685,130 +0.37(+0.49%)
Sep 02, 2015 76.88 76.93 75.37 76.01 900,250 -0.11(-0.14%)
Sep 01, 2015 77.21 77.55 75.69 76.12 1,248,962 -1.94(-2.49%)
Aug 31, 2015 78.65 78.71 77.25 78.06 1,672,834 -0.77(-0.98%)
Aug 28, 2015 78.94 79.13 77.74 78.83 1,031,184 -0.14(-0.18%)
Aug 27, 2015 78.31 78.99 77.67 78.97 1,212,763 +1.10(+1.41%)
Aug 26, 2015 77.34 78.00 76.09 77.87 1,625,771 +1.31(+1.71%)
Aug 25, 2015 79.81 80.59 76.54 76.56 1,692,564 -2.66(-3.36%)
Aug 24, 2015 82.07 82.07 78.83 79.22 2,037,689 -3.93(-4.73%)
Aug 21, 2015 83.63 84.21 83.15 83.15 1,920,705 -1.12(-1.33%)
Aug 20, 2015 83.87 85.12 83.35 84.27 1,450,982 -0.11(-0.13%)
Aug 19, 2015 83.41 84.53 83.17 84.38 1,409,713 +0.78(+0.93%)
Aug 18, 2015 83.90 84.11 83.28 83.60 802,460 -0.52(-0.62%)
Aug 17, 2015 83.73 84.32 83.21 84.12 855,481 +0.47(+0.56%)
Aug 14, 2015 82.87 83.79 82.38 83.65 887,517 +0.51(+0.61%)
Aug 13, 2015 82.70 83.48 82.05 83.14 1,067,118 +0.12(+0.14%)
Aug 12, 2015 81.01 83.31 80.71 83.02 1,822,115 +1.86(+2.29%)
Aug 11, 2015 80.79 81.75 80.33 81.16 1,078,117 +0.52(+0.64%)
Aug 10, 2015 81.27 81.49 80.38 80.64 759,154 -0.58(-0.71%)
Aug 07, 2015 79.86 81.60 79.43 81.22 1,454,259 +1.33(+1.66%)
Aug 06, 2015 79.32 79.95 78.44 79.89 997,289 +0.68(+0.86%)
Aug 05, 2015 79.40 79.68 78.92 79.21 586,516 +0.12(+0.15%)
Aug 04, 2015 80.07 80.33 78.97 79.09 1,021,540 -1.27(-1.58%)
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.