DTE Energy (NY: DTE )

116.00 USD +0.60 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 35.74 35.88 35.39 35.67 899,697 -0.12(-0.34%)
Dec 30, 2008 35.45 35.79 35.12 35.79 885,291 +0.34(+0.96%)
Dec 29, 2008 35.20 35.46 34.93 35.45 667,245 +0.27(+0.77%)
Dec 26, 2008 35.11 35.40 34.95 35.18 0 +0.19(+0.54%)
Dec 24, 2008 34.85 35.45 34.74 34.99 289,053 +0.16(+0.46%)
Dec 23, 2008 35.54 35.54 34.33 34.83 1,242,722 -0.17(-0.49%)
Dec 22, 2008 34.53 35.31 34.41 35.00 1,275,187 +0.21(+0.60%)
Dec 19, 2008 35.68 35.88 34.71 34.79 1,946,673 +0.12(+0.35%)
Dec 18, 2008 34.70 35.43 34.38 34.67 938,923 +0.14(+0.41%)
Dec 17, 2008 34.51 35.17 34.38 34.53 872,365 -0.76(-2.15%)
Dec 16, 2008 34.14 35.29 34.12 35.29 1,102,250 +1.26(+3.70%)
Dec 15, 2008 34.43 34.68 33.56 34.03 999,919 -0.41(-1.19%)
Dec 12, 2008 34.07 34.49 33.39 34.44 0 +0.03(+0.09%)
Dec 11, 2008 34.22 35.09 34.08 34.41 1,342,076 -0.76(-2.16%)
Dec 10, 2008 35.19 35.78 34.73 35.17 950,892 +0.56(+1.62%)
Dec 09, 2008 34.36 35.45 34.36 34.61 1,171,350 +0.00(+0.00%)
Dec 08, 2008 34.86 35.18 34.13 34.61 1,252,272 +0.47(+1.38%)
Dec 05, 2008 33.26 34.34 32.40 34.14 0 +0.53(+1.58%)
Dec 04, 2008 35.68 36.01 33.02 33.61 1,286,353 -2.46(-6.82%)
Dec 03, 2008 35.17 36.10 34.78 36.07 839,711 +0.42(+1.18%)
Dec 02, 2008 35.20 35.85 34.68 35.65 831,216 +0.71(+2.03%)
Dec 01, 2008 36.86 36.86 34.92 34.94 928,725 -2.25(-6.05%)
Nov 28, 2008 36.00 37.22 36.00 37.19 458,560 +0.83(+2.28%)
Nov 26, 2008 35.39 36.37 35.31 36.36 1,046,674 +0.21(+0.58%)
Nov 25, 2008 36.56 37.37 35.32 36.15 1,494,198 +0.30(+0.84%)
Nov 24, 2008 37.31 37.38 35.55 35.85 1,476,960 -0.88(-2.40%)
Nov 21, 2008 34.35 36.75 33.50 36.73 1,701,066 +3.13(+9.32%)
Nov 20, 2008 34.87 35.64 33.05 33.60 1,670,701 -1.60(-4.55%)
Nov 19, 2008 36.21 37.23 35.20 35.20 1,031,679 -1.11(-3.06%)
Nov 18, 2008 36.08 36.84 35.08 36.31 1,188,580 +0.08(+0.22%)
Nov 17, 2008 36.33 37.15 35.58 36.23 1,099,746 -0.54(-1.47%)
Nov 14, 2008 37.33 38.49 36.24 36.77 0 -1.11(-2.93%)
Nov 13, 2008 35.30 37.88 34.68 37.88 1,684,334 +2.83(+8.07%)
Nov 12, 2008 35.34 35.69 34.80 35.05 974,224 -1.02(-2.83%)
Nov 11, 2008 35.95 36.95 35.25 36.07 1,256,439 -0.39(-1.07%)
Nov 10, 2008 38.47 38.50 35.96 36.46 1,191,748 -1.45(-3.82%)
Nov 07, 2008 35.56 38.09 35.56 37.91 0 +2.39(+6.73%)
Nov 06, 2008 36.60 37.01 35.11 35.52 1,285,045 -1.40(-3.79%)
Nov 05, 2008 36.25 37.46 36.25 36.92 1,548,528 -1.19(-3.12%)
Nov 04, 2008 38.78 38.79 37.71 38.11 1,779,828 +0.09(+0.24%)
Nov 03, 2008 35.51 38.27 35.00 38.02 2,261,556 +2.72(+7.71%)
Oct 31, 2008 36.50 36.91 34.97 35.30 1,946,239 -1.27(-3.47%)
Oct 30, 2008 36.08 36.70 35.02 36.57 1,090,568 +1.69(+4.85%)
Oct 29, 2008 36.30 36.57 34.24 34.88 1,283,554 -1.69(-4.62%)
Oct 28, 2008 33.18 36.84 32.34 36.57 1,601,533 +4.20(+12.97%)
Oct 27, 2008 32.54 33.75 32.00 32.37 1,469,100 -0.64(-1.94%)
Oct 24, 2008 31.99 33.84 31.50 33.01 0 -0.90(-2.65%)
Oct 23, 2008 33.75 35.53 32.52 33.91 2,095,136 +0.43(+1.28%)
Oct 22, 2008 34.10 34.81 32.62 33.48 1,334,901 -1.32(-3.79%)
Oct 21, 2008 36.01 36.64 34.45 34.80 1,018,856 -1.49(-4.11%)
Oct 20, 2008 33.99 36.49 33.39 36.29 1,800,424 +2.61(+7.75%)
Oct 17, 2008 33.07 35.36 32.39 33.68 0 -0.03(-0.09%)
Oct 16, 2008 32.80 33.91 31.26 33.71 2,219,338 +1.27(+3.91%)
Oct 15, 2008 34.41 34.74 31.81 32.44 2,305,509 -2.07(-6.00%)
Oct 14, 2008 35.56 35.98 33.27 34.51 3,298,225 +0.66(+1.95%)
Oct 13, 2008 31.96 33.89 30.50 33.85 1,587,651 +3.43(+11.28%)
Oct 10, 2008 31.00 31.89 27.82 30.42 0 -1.58(-4.94%)
Oct 09, 2008 35.04 35.30 32.00 32.00 2,016,174 -3.11(-8.86%)
Oct 08, 2008 36.00 36.35 34.67 35.11 1,933,962 -1.04(-2.88%)
Oct 07, 2008 37.85 38.37 36.14 36.15 1,547,438 -1.38(-3.68%)
Oct 06, 2008 38.92 39.44 36.37 37.53 1,298,053 -1.89(-4.79%)
Oct 03, 2008 40.47 40.71 39.04 39.42 0 -0.58(-1.45%)
Oct 02, 2008 38.93 40.91 38.93 40.00 1,213,871 -0.71(-1.74%)
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.