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 (%)
Mar 31, 2005 45.25 45.63 45.25 45.48 652,500 +0.23(+0.51%)
Mar 30, 2005 44.61 45.25 44.61 45.25 657,900 +0.64(+1.43%)
Mar 29, 2005 44.87 44.98 44.48 44.61 964,500 -0.21(-0.47%)
Mar 28, 2005 44.77 45.04 44.64 44.82 427,300 +0.17(+0.38%)
Mar 24, 2005 44.42 44.99 44.40 44.65 483,100 +0.18(+0.40%)
Mar 23, 2005 44.20 44.54 43.37 44.47 986,500 +0.07(+0.16%)
Mar 22, 2005 45.33 45.39 44.30 44.40 683,200 -0.93(-2.05%)
Mar 21, 2005 45.54 45.63 45.09 45.33 403,400 -0.11(-0.24%)
Mar 18, 2005 45.66 45.70 45.05 45.44 657,000 -0.21(-0.46%)
Mar 17, 2005 45.95 46.00 45.34 45.65 660,500 -0.58(-1.25%)
Mar 16, 2005 46.39 46.80 45.96 46.23 1,051,300 -0.15(-0.32%)
Mar 15, 2005 46.86 46.99 46.28 46.38 634,300 -0.28(-0.60%)
Mar 14, 2005 45.95 46.75 45.94 46.66 630,100 +0.77(+1.68%)
Mar 11, 2005 46.30 46.80 45.73 45.89 654,700 -0.41(-0.89%)
Mar 10, 2005 45.70 46.30 45.55 46.30 898,300 +0.84(+1.85%)
Mar 09, 2005 46.00 46.00 45.32 45.46 651,200 -0.54(-1.17%)
Mar 08, 2005 46.17 46.21 45.83 46.00 497,000 -0.37(-0.80%)
Mar 07, 2005 45.94 46.44 45.81 46.37 806,400 +0.58(+1.27%)
Mar 04, 2005 45.45 45.94 45.36 45.79 575,400 +0.49(+1.08%)
Mar 03, 2005 45.24 45.38 45.06 45.30 655,500 +0.15(+0.33%)
Mar 02, 2005 44.95 45.20 44.90 45.15 980,800 +0.20(+0.44%)
Mar 01, 2005 44.30 44.95 44.26 44.95 1,071,000 +0.73(+1.65%)
Feb 28, 2005 44.08 44.25 43.69 44.22 1,015,300 +0.32(+0.73%)
Feb 25, 2005 43.48 44.23 43.23 43.90 994,300 +0.46(+1.06%)
Feb 24, 2005 43.45 43.50 43.01 43.44 806,200 +0.05(+0.12%)
Feb 23, 2005 43.40 43.78 43.32 43.39 878,600 +0.18(+0.42%)
Feb 22, 2005 44.28 44.28 43.21 43.21 820,000 -1.03(-2.33%)
Feb 18, 2005 44.77 44.77 44.23 44.24 484,500 -0.47(-1.05%)
Feb 17, 2005 44.98 45.05 44.66 44.71 529,500 -0.27(-0.60%)
Feb 16, 2005 44.60 44.98 44.37 44.98 343,900 +0.34(+0.76%)
Feb 15, 2005 44.80 44.88 44.55 44.64 559,200 -0.07(-0.16%)
Feb 14, 2005 44.84 45.00 44.68 44.71 588,600 -0.11(-0.25%)
Feb 11, 2005 44.75 44.82 44.34 44.82 567,500 +0.07(+0.16%)
Feb 10, 2005 44.95 44.95 44.58 44.75 407,400 +0.03(+0.07%)
Feb 09, 2005 44.75 44.93 44.61 44.72 494,100 -0.05(-0.11%)
Feb 08, 2005 44.64 44.77 44.56 44.77 344,000 +0.13(+0.29%)
Feb 07, 2005 44.62 44.69 44.43 44.64 417,000 +0.02(+0.04%)
Feb 04, 2005 44.20 44.62 43.98 44.62 565,500 +0.62(+1.41%)
Feb 03, 2005 43.97 44.10 43.73 44.00 324,300 +0.03(+0.07%)
Feb 02, 2005 44.06 44.21 43.72 43.97 467,100 +0.02(+0.05%)
Feb 01, 2005 43.93 44.05 43.77 43.95 528,400 +0.14(+0.32%)
Jan 31, 2005 43.35 43.81 43.25 43.81 514,500 +0.71(+1.65%)
Jan 28, 2005 43.50 43.50 42.82 43.10 687,300 -0.29(-0.67%)
Jan 27, 2005 43.27 43.57 43.20 43.39 387,600 +0.21(+0.49%)
Jan 26, 2005 43.00 43.25 42.86 43.18 551,300 +0.41(+0.96%)
Jan 25, 2005 43.25 43.36 42.60 42.77 669,900 -0.23(-0.53%)
Jan 24, 2005 43.33 43.33 42.86 43.00 733,000 -0.12(-0.28%)
Jan 21, 2005 43.69 43.72 43.08 43.12 344,400 -0.38(-0.87%)
Jan 20, 2005 43.60 43.65 43.28 43.50 457,300 -0.09(-0.21%)
Jan 19, 2005 43.90 44.00 43.55 43.59 404,100 -0.16(-0.37%)
Jan 18, 2005 43.33 43.77 43.20 43.75 867,500 +0.49(+1.13%)
Jan 14, 2005 42.90 43.30 42.65 43.26 703,700 +0.40(+0.93%)
Jan 13, 2005 42.82 43.15 42.75 42.86 725,500 +0.20(+0.47%)
Jan 12, 2005 42.95 42.95 42.42 42.66 379,700 -0.08(-0.19%)
Jan 11, 2005 43.09 43.09 42.60 42.74 474,600 -0.28(-0.65%)
Jan 10, 2005 42.85 43.12 42.68 43.02 538,200 +0.31(+0.73%)
Jan 07, 2005 42.98 43.19 42.48 42.71 511,700 +0.03(+0.07%)
Jan 06, 2005 42.55 42.84 42.48 42.68 585,300 +0.18(+0.42%)
Jan 05, 2005 42.91 42.95 42.40 42.50 739,900 -0.25(-0.58%)
Jan 04, 2005 43.00 43.07 42.72 42.75 608,400 -0.01(-0.02%)
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.