DTE Energy (NY: DTE )

118.36 USD -0.31 (-0.26%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 45.37 45.77 45.28 45.77 789,700 +0.32(+0.70%)
Aug 30, 2005 45.59 45.80 45.04 45.45 377,100 -0.24(-0.53%)
Aug 29, 2005 45.21 45.73 45.04 45.69 412,600 +0.23(+0.51%)
Aug 26, 2005 45.57 45.71 45.40 45.46 502,000 -0.12(-0.26%)
Aug 25, 2005 45.40 45.59 45.30 45.58 460,300 +0.18(+0.40%)
Aug 24, 2005 45.60 45.90 45.32 45.40 465,500 -0.24(-0.53%)
Aug 23, 2005 45.45 45.74 45.42 45.64 426,100 +0.19(+0.42%)
Aug 22, 2005 44.98 45.46 44.93 45.45 479,100 +0.45(+1.00%)
Aug 19, 2005 45.08 45.28 44.97 45.00 382,900 +0.00(+0.00%)
Aug 18, 2005 44.70 45.11 44.59 45.00 749,000 +0.38(+0.85%)
Aug 17, 2005 44.40 44.87 44.11 44.62 640,600 -0.05(-0.11%)
Aug 16, 2005 45.58 45.60 44.64 44.67 452,200 -0.81(-1.78%)
Aug 15, 2005 45.52 45.75 45.31 45.48 406,800 -0.04(-0.09%)
Aug 12, 2005 45.58 45.82 45.23 45.52 381,100 -0.07(-0.15%)
Aug 11, 2005 45.36 45.60 45.12 45.59 609,700 +0.30(+0.66%)
Aug 10, 2005 45.70 45.98 45.00 45.29 508,200 -0.06(-0.13%)
Aug 09, 2005 45.91 45.91 45.02 45.35 919,600 +0.39(+0.87%)
Aug 08, 2005 45.80 46.14 44.84 44.96 1,070,000 -1.03(-2.24%)
Aug 05, 2005 46.70 46.71 45.77 45.99 577,100 -0.71(-1.52%)
Aug 04, 2005 47.07 47.13 46.50 46.70 482,300 -0.36(-0.76%)
Aug 03, 2005 46.55 47.39 46.45 47.06 998,300 +0.51(+1.10%)
Aug 02, 2005 46.50 46.80 46.43 46.55 666,900 +0.16(+0.34%)
Aug 01, 2005 46.97 47.13 46.36 46.39 710,000 -0.61(-1.30%)
Jul 29, 2005 47.50 47.60 46.97 47.00 1,062,100 -0.75(-1.57%)
Jul 28, 2005 47.38 47.76 47.15 47.75 606,500 +0.45(+0.95%)
Jul 27, 2005 47.35 47.55 47.23 47.30 437,600 -0.01(-0.02%)
Jul 26, 2005 47.54 47.60 47.18 47.31 459,000 -0.17(-0.36%)
Jul 25, 2005 47.52 47.86 47.38 47.48 382,900 -0.11(-0.23%)
Jul 22, 2005 47.22 47.59 47.15 47.59 400,600 +0.45(+0.95%)
Jul 21, 2005 47.53 47.71 46.94 47.14 488,600 -0.51(-1.07%)
Jul 20, 2005 47.60 47.82 47.37 47.65 529,800 +0.09(+0.19%)
Jul 19, 2005 47.64 47.79 47.51 47.56 355,600 +0.03(+0.06%)
Jul 18, 2005 47.79 47.85 47.52 47.53 337,000 -0.15(-0.31%)
Jul 15, 2005 47.50 47.84 47.39 47.68 761,000 +0.30(+0.63%)
Jul 14, 2005 48.05 48.14 47.23 47.38 629,200 -0.43(-0.90%)
Jul 13, 2005 47.80 47.88 47.63 47.81 599,300 -0.02(-0.04%)
Jul 12, 2005 47.99 48.12 47.65 47.83 397,100 -0.15(-0.31%)
Jul 11, 2005 48.11 48.22 47.79 47.98 404,400 -0.13(-0.27%)
Jul 08, 2005 47.70 48.12 47.50 48.11 428,000 +0.41(+0.86%)
Jul 07, 2005 47.02 47.74 46.65 47.70 494,500 +0.19(+0.40%)
Jul 06, 2005 47.45 47.72 47.35 47.51 920,900 +0.06(+0.13%)
Jul 05, 2005 47.00 47.62 46.92 47.45 455,800 +0.38(+0.81%)
Jul 01, 2005 46.86 47.13 46.75 47.07 434,800 +0.30(+0.64%)
Jun 30, 2005 46.73 47.23 46.66 46.77 546,500 -0.04(-0.09%)
Jun 29, 2005 46.70 47.08 46.52 46.81 394,400 -0.01(-0.02%)
Jun 28, 2005 46.45 46.83 46.44 46.82 900,000 +0.27(+0.58%)
Jun 27, 2005 46.26 46.67 46.15 46.55 407,300 +0.19(+0.41%)
Jun 24, 2005 46.80 47.14 46.28 46.36 599,700 -0.54(-1.15%)
Jun 23, 2005 46.86 47.01 46.72 46.90 581,200 +0.01(+0.02%)
Jun 22, 2005 47.04 47.08 46.82 46.89 595,700 +0.07(+0.15%)
Jun 21, 2005 46.96 47.08 46.67 46.82 691,800 -0.19(-0.40%)
Jun 20, 2005 47.01 47.12 46.79 47.01 585,900 -0.07(-0.15%)
Jun 17, 2005 47.00 47.22 46.85 47.08 863,500 +0.11(+0.23%)
Jun 16, 2005 47.05 47.07 46.61 46.97 518,700 -0.57(-1.20%)
Jun 15, 2005 47.83 47.90 47.40 47.54 480,700 -0.29(-0.61%)
Jun 14, 2005 47.58 48.00 47.58 47.83 473,200 +0.18(+0.38%)
Jun 13, 2005 47.38 48.31 47.22 47.65 506,100 +0.14(+0.29%)
Jun 10, 2005 47.45 47.61 47.31 47.51 439,000 +0.06(+0.13%)
Jun 09, 2005 47.42 47.49 47.15 47.45 534,700 -0.04(-0.08%)
Jun 08, 2005 47.36 47.71 47.28 47.49 348,600 +0.19(+0.40%)
Jun 07, 2005 47.37 47.84 47.27 47.30 397,800 +0.03(+0.06%)
Jun 06, 2005 47.12 47.33 47.01 47.27 412,900 +0.00(+0.00%)
Jun 03, 2005 47.17 47.43 46.98 47.27 583,700 -0.05(-0.11%)
Jun 02, 2005 47.35 47.53 47.10 47.32 818,600 -0.48(-1.00%)
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.