DTE Energy (NY: DTE )

110.97 USD +0.97 (+0.88%)
Streaming Delayed Price Updated: 3:22 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 80.19 81.12 80.14 80.49 1,307,649 +0.32(+0.40%)
Nov 27, 2015 79.88 80.62 79.58 80.17 297,639 +0.29(+0.36%)
Nov 25, 2015 80.21 79.88 79.88 79.88 590,100 -0.33(-0.41%)
Nov 24, 2015 80.15 80.40 79.36 80.21 922,006 -0.32(-0.40%)
Nov 23, 2015 81.34 81.67 80.36 80.53 650,042 -0.85(-1.04%)
Nov 20, 2015 81.29 81.89 81.02 81.38 1,453,067 +0.45(+0.56%)
Nov 19, 2015 80.34 81.38 80.07 80.93 1,092,576 +1.05(+1.31%)
Nov 18, 2015 79.29 80.03 78.26 79.88 1,571,453 +0.33(+0.41%)
Nov 17, 2015 80.80 81.44 79.32 79.55 843,458 -1.51(-1.86%)
Nov 16, 2015 79.39 81.10 79.36 81.06 1,119,770 +1.53(+1.92%)
Nov 13, 2015 80.21 80.80 79.33 79.53 919,662 -0.50(-0.62%)
Nov 12, 2015 80.76 81.54 79.80 80.03 965,304 -0.97(-1.20%)
Nov 11, 2015 80.34 81.03 80.34 81.00 1,100,976 +0.80(+1.00%)
Nov 10, 2015 79.46 80.41 79.22 80.20 1,183,530 +0.90(+1.13%)
Nov 09, 2015 79.00 79.77 78.71 79.30 1,444,009 -0.09(-0.11%)
Nov 06, 2015 81.73 81.81 79.19 79.39 2,058,965 -3.61(-4.35%)
Nov 05, 2015 82.53 83.46 82.38 83.00 1,225,793 +0.29(+0.35%)
Nov 04, 2015 82.46 83.18 82.25 82.71 676,942 +0.25(+0.30%)
Nov 03, 2015 81.78 82.52 81.47 82.46 851,842 +0.30(+0.37%)
Nov 02, 2015 81.60 82.27 81.12 82.16 834,255 +0.57(+0.70%)
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%)
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.