DTE Energy (NY: DTE )

111.89 USD +1.89 (+1.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 35.25 35.55 34.23 34.46 1,425,709 -0.62(-1.77%)
Jul 30, 2009 34.60 35.23 34.37 35.08 769,265 +0.76(+2.21%)
Jul 29, 2009 34.37 34.75 33.97 34.32 976,864 -0.31(-0.90%)
Jul 28, 2009 34.81 34.86 34.31 34.63 884,667 -0.31(-0.89%)
Jul 27, 2009 34.66 34.99 34.66 34.94 593,488 +0.24(+0.69%)
Jul 24, 2009 34.00 34.71 34.00 34.70 320 +0.67(+1.97%)
Jul 23, 2009 33.01 34.10 32.88 34.03 980,632 +0.98(+2.97%)
Jul 22, 2009 33.03 33.32 32.87 33.05 577,834 -0.03(-0.09%)
Jul 21, 2009 33.17 33.17 32.73 33.08 551,729 +0.30(+0.92%)
Jul 20, 2009 32.85 32.85 32.36 32.78 512,240 +0.17(+0.52%)
Jul 17, 2009 32.72 32.75 32.27 32.61 776,165 -0.12(-0.37%)
Jul 16, 2009 32.51 32.87 32.13 32.73 898,215 +0.15(+0.46%)
Jul 15, 2009 32.11 32.61 31.97 32.58 1,273,294 +0.73(+2.29%)
Jul 14, 2009 31.59 31.85 31.20 31.85 772,555 +0.36(+1.14%)
Jul 13, 2009 30.92 31.51 30.88 31.49 919,599 +0.63(+2.04%)
Jul 10, 2009 31.13 31.19 30.59 30.86 1,221,423 -0.38(-1.22%)
Jul 09, 2009 31.31 31.44 30.83 31.24 700,238 +0.01(+0.03%)
Jul 08, 2009 31.68 31.73 30.99 31.23 937,394 -0.13(-0.41%)
Jul 07, 2009 32.33 32.33 31.31 31.36 1,004,480 -0.86(-2.67%)
Jul 06, 2009 31.01 32.30 30.88 32.22 1,435,468 +1.48(+4.81%)
Jul 02, 2009 32.22 32.22 30.74 30.74 811,902 -1.78(-5.47%)
Jul 01, 2009 32.12 32.56 31.99 32.52 684,121 +0.52(+1.63%)
Jun 30, 2009 32.35 32.35 31.62 32.00 1,214,160 -0.41(-1.27%)
Jun 29, 2009 32.01 32.43 31.86 32.41 851,101 +0.45(+1.41%)
Jun 26, 2009 31.86 32.08 31.56 31.96 815,200 +0.07(+0.22%)
Jun 25, 2009 31.30 31.93 31.23 31.89 857,018 +0.75(+2.41%)
Jun 24, 2009 30.94 31.38 30.84 31.14 947,291 +0.31(+1.01%)
Jun 23, 2009 31.50 31.50 30.70 30.83 969,144 -0.60(-1.91%)
Jun 22, 2009 31.06 31.66 31.06 31.43 1,455,516 +0.13(+0.42%)
Jun 19, 2009 32.12 32.18 31.27 31.30 1,405,989 -0.62(-1.94%)
Jun 18, 2009 31.34 32.00 30.80 31.92 1,042,861 +0.57(+1.82%)
Jun 17, 2009 31.12 31.73 31.01 31.35 1,368,975 +0.18(+0.58%)
Jun 16, 2009 31.24 31.40 30.88 31.17 1,062,067 -0.07(-0.22%)
Jun 15, 2009 31.70 31.81 31.02 31.24 931,129 -0.72(-2.25%)
Jun 12, 2009 31.30 32.10 31.15 31.96 908,450 +0.43(+1.36%)
Jun 11, 2009 30.98 31.78 30.80 31.53 1,320,852 +0.20(+0.64%)
Jun 10, 2009 31.01 31.33 30.87 31.33 1,225,225 +0.43(+1.39%)
Jun 09, 2009 31.27 31.37 30.61 30.90 1,001,185 -0.32(-1.02%)
Jun 08, 2009 31.30 31.45 30.89 31.22 1,050,759 -0.29(-0.92%)
Jun 05, 2009 31.42 31.78 31.06 31.51 1,396,891 +0.26(+0.83%)
Jun 04, 2009 31.12 31.41 30.98 31.25 1,009,807 +0.31(+1.00%)
Jun 03, 2009 31.32 31.36 30.73 30.94 1,185,579 -0.34(-1.09%)
Jun 02, 2009 31.55 31.63 31.17 31.28 1,592,386 -0.28(-0.89%)
Jun 01, 2009 30.54 31.64 30.52 31.56 1,061,042 +1.31(+4.33%)
May 29, 2009 30.47 30.47 29.84 30.25 1,301,827 +0.01(+0.03%)
May 28, 2009 29.62 30.41 29.43 30.24 1,227,799 +0.90(+3.07%)
May 27, 2009 30.08 30.14 29.24 29.34 857,543 -0.78(-2.59%)
May 26, 2009 29.01 30.12 28.90 30.12 1,040,645 +0.99(+3.40%)
May 22, 2009 29.03 29.48 28.91 29.13 532,751 +0.11(+0.38%)
May 21, 2009 29.16 29.32 28.85 29.02 737,733 -0.51(-1.73%)
May 20, 2009 30.27 30.39 29.49 29.53 1,118,214 -0.53(-1.76%)
May 19, 2009 29.67 30.29 29.59 30.06 733,858 +0.39(+1.31%)
May 18, 2009 29.78 30.05 29.18 29.67 898,934 +0.23(+0.78%)
May 15, 2009 29.96 29.97 29.17 29.44 1,264,862 -0.48(-1.60%)
May 14, 2009 30.20 30.38 29.66 29.92 1,119,478 -0.18(-0.60%)
May 13, 2009 30.69 31.03 30.04 30.10 1,116,878 -0.98(-3.15%)
May 12, 2009 31.21 31.29 30.73 31.08 1,242,650 -0.01(-0.03%)
May 11, 2009 31.32 31.55 31.00 31.09 1,248,991 -0.56(-1.77%)
May 08, 2009 31.70 32.28 31.49 31.65 1,580,277 +0.36(+1.15%)
May 07, 2009 31.25 31.39 30.97 31.29 1,156,555 +0.35(+1.13%)
May 06, 2009 30.97 31.26 30.68 30.94 1,768,632 +0.14(+0.45%)
May 05, 2009 30.14 30.92 30.14 30.80 1,243,113 +0.39(+1.28%)
May 04, 2009 30.20 30.41 30.19 30.41 882,232 -0.06(-0.20%)
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.