DTE Energy (NY: DTE )

114.00 USD -2.74 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 40.96 41.50 39.80 40.28 650,600 -0.68(-1.66%)
Jul 31, 2002 40.08 41.20 38.81 40.96 855,100 +0.88(+2.20%)
Jul 30, 2002 38.43 40.20 38.22 40.08 921,000 +1.66(+4.32%)
Jul 29, 2002 37.40 38.46 37.30 38.42 611,500 +1.00(+2.67%)
Jul 26, 2002 37.92 38.31 36.76 37.42 588,600 -0.59(-1.55%)
Jul 25, 2002 36.70 38.20 36.10 38.01 1,381,000 +1.21(+3.29%)
Jul 24, 2002 33.50 36.91 33.05 36.80 1,290,900 +2.70(+7.92%)
Jul 23, 2002 36.11 36.55 33.60 34.10 1,331,900 -2.00(-5.54%)
Jul 22, 2002 36.40 36.90 35.12 36.10 1,002,200 +0.14(+0.39%)
Jul 19, 2002 36.26 37.47 35.23 35.96 842,200 -2.86(-7.37%)
Jul 17, 2002 40.00 40.05 38.60 38.82 781,100 -0.44(-1.12%)
Jul 12, 2002 40.74 40.74 38.81 39.26 70,000 -1.39(-3.42%)
Jul 11, 2002 39.54 40.72 39.19 40.65 835,000 +1.07(+2.70%)
Jul 10, 2002 41.02 41.02 39.30 39.58 946,100 -1.37(-3.35%)
Jul 09, 2002 42.50 42.50 40.95 40.95 724,400 -1.69(-3.96%)
Jul 08, 2002 42.90 42.90 42.64 42.64 305,400 -0.31(-0.72%)
Jul 05, 2002 42.75 43.00 42.25 42.95 267,700 +0.25(+0.59%)
Jul 04, 2002 43.00 43.25 42.30 42.70 550,900 +0.00(+0.00%)
Jul 03, 2002 43.00 43.25 42.30 42.70 550,900 -0.25(-0.58%)
Jul 02, 2002 43.40 43.60 42.84 42.95 892,300 -1.03(-2.34%)
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.