DTE Energy (NY: DTE )

110.69 USD +0.69 (+0.63%)
Streaming Delayed Price Updated: 11:22 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 80.50 81.14 79.97 80.36 813,169 -0.10(-0.12%)
Jul 31, 2015 79.91 81.27 79.91 80.46 881,846 +0.91(+1.14%)
Jul 30, 2015 79.03 79.95 78.90 79.55 1,045,338 +0.24(+0.30%)
Jul 29, 2015 78.46 79.38 77.90 79.31 1,107,966 +0.69(+0.88%)
Jul 28, 2015 78.57 78.78 78.19 78.62 1,365,355 -0.06(-0.08%)
Jul 27, 2015 77.34 79.30 77.32 78.68 1,433,050 +1.32(+1.71%)
Jul 24, 2015 76.54 78.04 76.54 77.36 1,805,850 +1.19(+1.56%)
Jul 23, 2015 76.86 77.06 75.59 76.17 943,541 -0.97(-1.26%)
Jul 22, 2015 76.76 77.52 76.61 77.14 774,748 +0.48(+0.63%)
Jul 21, 2015 77.41 77.56 76.34 76.66 809,634 -0.75(-0.97%)
Jul 20, 2015 77.44 77.44 76.58 77.41 1,015,047 -0.10(-0.13%)
Jul 17, 2015 78.23 78.49 77.50 77.51 1,212,612 -1.03(-1.31%)
Jul 16, 2015 77.68 78.67 77.48 78.54 770,565 +1.04(+1.34%)
Jul 15, 2015 77.12 77.57 76.63 77.50 779,899 +0.40(+0.52%)
Jul 14, 2015 77.25 77.83 76.94 77.10 632,363 -0.16(-0.21%)
Jul 13, 2015 77.81 77.90 76.75 77.26 983,998 -0.25(-0.32%)
Jul 10, 2015 77.71 78.40 76.50 77.51 971,596 +0.65(+0.85%)
Jul 09, 2015 78.17 78.46 76.72 76.86 1,190,706 -1.10(-1.41%)
Jul 08, 2015 78.26 78.88 77.85 77.96 1,402,288 -0.60(-0.76%)
Jul 07, 2015 76.92 78.90 76.60 78.56 2,166,659 +2.09(+2.73%)
Jul 06, 2015 76.08 76.64 75.82 76.47 1,334,307 +0.25(+0.33%)
Jul 02, 2015 75.62 76.22 76.22 76.22 1,327,700 +0.98(+1.30%)
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.