DTE Energy (NY: DTE )

108.34 USD -3.15 (-2.83%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 46.03 46.21 45.59 45.86 903,400 -0.06(-0.13%)
Sep 29, 2005 45.51 46.10 45.30 45.92 948,900 +0.35(+0.77%)
Sep 28, 2005 45.50 45.81 45.17 45.57 844,900 +0.12(+0.26%)
Sep 27, 2005 45.29 45.69 45.15 45.45 888,900 +0.27(+0.60%)
Sep 26, 2005 45.32 45.46 45.12 45.18 706,800 +0.02(+0.04%)
Sep 23, 2005 45.16 45.19 44.80 45.16 781,200 +0.18(+0.40%)
Sep 22, 2005 45.00 45.30 44.63 44.98 779,600 -0.06(-0.13%)
Sep 21, 2005 45.40 45.66 44.91 45.04 764,300 -0.46(-1.01%)
Sep 20, 2005 45.82 46.08 45.23 45.50 790,200 -0.30(-0.66%)
Sep 19, 2005 46.10 46.37 45.68 45.80 622,400 -0.45(-0.97%)
Sep 16, 2005 46.21 46.35 45.95 46.25 1,260,200 +0.17(+0.37%)
Sep 15, 2005 46.05 46.27 45.96 46.08 480,800 -0.35(-0.75%)
Sep 14, 2005 46.56 46.68 46.20 46.43 639,500 -0.05(-0.11%)
Sep 13, 2005 46.80 46.93 46.46 46.48 652,600 -0.24(-0.51%)
Sep 12, 2005 46.64 46.90 46.50 46.72 493,600 +0.02(+0.04%)
Sep 09, 2005 46.22 46.95 46.22 46.70 570,800 +0.45(+0.97%)
Sep 08, 2005 46.60 46.60 46.16 46.25 582,100 -0.36(-0.77%)
Sep 07, 2005 46.73 46.84 46.47 46.61 567,800 -0.15(-0.32%)
Sep 06, 2005 46.30 46.87 46.30 46.76 493,800 +0.53(+1.15%)
Sep 02, 2005 46.23 46.72 46.07 46.23 396,900 -0.30(-0.64%)
Sep 01, 2005 45.66 46.70 45.61 46.53 911,300 +0.76(+1.66%)
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%)
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.