DTE Energy (NY: DTE )

109.15 USD +0.81 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 46.00 46.00 44.81 45.09 708,100 -0.43(-0.94%)
Oct 30, 2002 44.80 45.52 44.49 45.52 726,100 +0.86(+1.93%)
Oct 29, 2002 45.27 45.64 44.06 44.66 745,600 -0.60(-1.33%)
Oct 28, 2002 44.37 45.50 44.37 45.26 839,800 +1.11(+2.51%)
Oct 25, 2002 43.68 44.30 43.29 44.15 488,500 +0.48(+1.10%)
Oct 24, 2002 43.27 44.46 42.76 43.67 795,700 +0.49(+1.13%)
Oct 23, 2002 41.80 43.40 41.80 43.18 671,700 +1.26(+3.01%)
Oct 22, 2002 42.40 43.53 41.53 41.92 746,000 -1.04(-2.42%)
Oct 21, 2002 41.53 43.09 41.34 42.96 987,600 +1.44(+3.47%)
Oct 18, 2002 41.45 41.98 40.40 41.52 642,500 -0.13(-0.31%)
Oct 17, 2002 40.75 41.66 40.25 41.65 604,400 +1.45(+3.61%)
Oct 16, 2002 42.35 42.44 40.20 40.20 1,214,000 -2.28(-5.37%)
Oct 15, 2002 42.70 43.35 42.11 42.48 1,063,900 +0.41(+0.97%)
Oct 14, 2002 41.66 42.10 40.00 42.07 190,000 +0.42(+1.01%)
Oct 11, 2002 41.95 42.50 40.81 41.65 855,500 -0.29(-0.69%)
Oct 10, 2002 39.20 42.34 38.20 41.94 1,098,200 +2.94(+7.54%)
Oct 09, 2002 41.98 41.98 38.97 39.00 1,497,900 -2.97(-7.08%)
Oct 08, 2002 41.69 42.88 39.65 41.97 1,644,700 +0.28(+0.67%)
Oct 07, 2002 41.35 42.42 41.07 41.69 689,000 +0.80(+1.96%)
Oct 04, 2002 42.23 42.23 40.46 40.89 1,137,000 -1.33(-3.15%)
Oct 03, 2002 41.80 42.60 41.80 42.22 1,147,500 +0.43(+1.03%)
Oct 02, 2002 41.80 42.50 41.45 41.79 130,000 -0.06(-0.14%)
Oct 01, 2002 41.05 41.99 40.45 41.85 695,200 +1.15(+2.83%)
Sep 30, 2002 39.90 40.96 39.32 40.70 741,300 +0.68(+1.70%)
Sep 27, 2002 40.68 41.20 39.90 40.02 495,700 -0.91(-2.22%)
Sep 26, 2002 39.95 41.09 39.85 40.93 519,400 +1.18(+2.97%)
Sep 25, 2002 38.89 40.12 38.68 39.75 764,100 +0.91(+2.34%)
Sep 24, 2002 39.96 39.97 38.45 38.84 1,188,100 -1.70(-4.19%)
Sep 23, 2002 39.95 40.61 39.87 40.54 926,300 +0.06(+0.15%)
Sep 20, 2002 41.05 41.05 39.65 40.48 1,034,900 -0.56(-1.36%)
Sep 19, 2002 41.30 41.56 40.69 41.04 639,000 -0.36(-0.87%)
Sep 18, 2002 40.11 42.01 40.03 41.40 1,043,000 +0.81(+2.00%)
Sep 17, 2002 41.80 41.92 40.58 40.59 687,100 -0.91(-2.19%)
Sep 16, 2002 41.30 41.50 40.75 41.50 622,700 -0.23(-0.55%)
Sep 13, 2002 41.00 41.90 40.81 41.73 788,400 +0.73(+1.78%)
Sep 12, 2002 41.61 41.61 40.90 41.00 741,400 -0.61(-1.47%)
Sep 11, 2002 40.77 41.76 40.77 41.61 474,900 +0.76(+1.86%)
Sep 10, 2002 42.04 42.04 40.60 40.85 672,100 -1.22(-2.90%)
Sep 09, 2002 42.40 42.49 41.46 42.07 563,800 -0.55(-1.29%)
Sep 06, 2002 42.49 42.70 41.75 42.62 632,900 +0.87(+2.08%)
Sep 05, 2002 41.85 42.21 41.55 41.75 496,800 -0.27(-0.64%)
Sep 04, 2002 41.93 42.10 40.93 42.02 526,600 +0.09(+0.21%)
Sep 03, 2002 42.42 42.55 41.29 41.93 607,500 -0.98(-2.28%)
Aug 30, 2002 42.72 43.24 42.20 42.91 437,600 +0.19(+0.44%)
Aug 29, 2002 42.70 42.86 42.19 42.72 346,400 -0.26(-0.60%)
Aug 28, 2002 43.10 43.27 42.45 42.98 430,600 -0.42(-0.97%)
Aug 27, 2002 44.28 44.36 43.40 43.40 395,300 -0.68(-1.54%)
Aug 26, 2002 43.60 44.19 43.60 44.08 401,100 +0.60(+1.38%)
Aug 23, 2002 44.09 44.24 43.35 43.48 264,100 -0.85(-1.92%)
Aug 22, 2002 43.85 44.45 43.47 44.33 383,700 +0.48(+1.09%)
Aug 21, 2002 42.45 43.88 42.26 43.85 563,100 +1.54(+3.64%)
Aug 20, 2002 42.54 42.78 41.70 42.31 637,400 +0.47(+1.12%)
Aug 16, 2002 42.30 42.35 41.58 41.84 409,400 -0.61(-1.44%)
Aug 15, 2002 42.53 43.22 42.24 42.45 408,900 -0.08(-0.19%)
Aug 14, 2002 41.37 42.55 41.15 42.53 465,800 +1.16(+2.80%)
Aug 13, 2002 42.05 42.35 41.35 41.37 653,100 -0.68(-1.62%)
Aug 12, 2002 41.60 42.50 41.50 42.05 868,700 -0.19(-0.45%)
Aug 07, 2002 41.89 42.24 41.36 42.24 560,300 +0.49(+1.17%)
Aug 06, 2002 41.14 42.23 41.14 41.75 773,100 +0.97(+2.38%)
Aug 05, 2002 40.60 41.55 40.40 40.78 920,300 +0.51(+1.27%)
Aug 02, 2002 40.28 40.93 39.66 40.27 573,000 -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.