MENU

DTE Energy (NY: DTE )

117.24 +1.23 (+1.06%)
Streaming Delayed Price Updated: 11:00 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 25.07 25.73 24.70 25.57 1,180,008 +0.43(+1.70%)
Sep 27, 2002 25.56 25.88 25.07 25.14 789,060 -0.57(-2.22%)
Sep 26, 2002 25.10 25.81 25.03 25.71 826,786 +0.74(+2.97%)
Sep 25, 2002 24.43 25.20 24.30 24.97 1,216,302 +0.57(+2.34%)
Sep 24, 2002 25.10 25.11 24.15 24.40 1,891,229 -1.07(-4.19%)
Sep 23, 2002 25.10 25.51 25.05 25.47 1,474,493 +0.04(+0.15%)
Sep 20, 2002 25.79 25.79 24.91 25.43 1,647,364 -0.35(-1.36%)
Sep 19, 2002 25.95 26.11 25.56 25.78 1,017,166 -0.23(-0.87%)
Sep 18, 2002 25.20 26.39 25.15 26.01 1,660,258 +0.51(+2.00%)
Sep 17, 2002 26.26 26.33 25.49 25.50 1,093,732 -0.57(-2.19%)
Sep 16, 2002 25.95 26.07 25.60 26.07 991,220 -0.14(-0.55%)
Sep 13, 2002 25.76 26.32 25.64 26.22 1,254,983 +0.46(+1.78%)
Sep 12, 2002 26.14 26.14 25.69 25.76 1,180,168 -0.38(-1.47%)
Sep 11, 2002 25.61 26.23 25.61 26.14 755,950 +0.48(+1.86%)
Sep 10, 2002 26.41 26.41 25.51 25.66 1,069,855 -0.77(-2.90%)
Sep 09, 2002 26.64 26.69 26.05 26.43 897,462 -0.35(-1.29%)
Sep 06, 2002 26.69 26.82 26.23 26.77 1,007,456 +0.55(+2.08%)
Sep 05, 2002 26.29 26.52 26.10 26.23 790,811 -0.17(-0.64%)
Sep 04, 2002 26.34 26.45 25.71 26.40 838,247 +0.06(+0.21%)
Sep 03, 2002 26.65 26.73 25.94 26.34 967,024 -0.62(-2.28%)
Aug 30, 2002 26.84 27.16 26.51 26.96 696,576 +0.12(+0.44%)
Aug 29, 2002 26.82 26.93 26.50 26.84 551,403 -0.16(-0.60%)
Aug 28, 2002 27.08 27.18 26.67 27.00 685,433 -0.26(-0.97%)
Aug 27, 2002 27.82 27.87 27.26 27.26 629,242 -0.43(-1.54%)
Aug 26, 2002 27.39 27.76 27.39 27.69 638,475 +0.38(+1.38%)
Aug 23, 2002 27.70 27.79 27.23 27.31 420,397 -0.53(-1.92%)
Aug 22, 2002 27.55 27.92 27.31 27.85 610,777 +0.30(+1.09%)
Aug 21, 2002 26.67 27.57 26.55 27.55 896,348 +0.97(+3.64%)
Aug 20, 2002 26.72 26.88 26.20 26.58 1,014,619 +0.30(+1.12%)
Aug 16, 2002 26.57 26.60 26.12 26.28 651,687 -0.38(-1.44%)
Aug 15, 2002 26.72 27.15 26.54 26.67 650,891 -0.05(-0.19%)
Aug 14, 2002 25.99 26.73 25.85 26.72 741,465 +0.73(+2.80%)
Aug 13, 2002 26.42 26.60 25.98 25.99 1,039,611 -0.43(-1.62%)
Aug 12, 2002 26.13 26.70 26.07 26.42 1,382,805 -0.12(-0.45%)
Aug 07, 2002 26.32 26.54 25.98 26.54 891,891 +0.31(+1.17%)
Aug 06, 2002 25.84 26.53 25.84 26.23 1,230,628 +0.61(+2.38%)
Aug 05, 2002 25.51 26.10 25.38 25.62 1,464,942 +0.32(+1.27%)
Aug 02, 2002 25.30 25.71 24.91 25.30 912,107 -0.01(-0.02%)
Aug 01, 2002 25.73 26.07 25.00 25.30 1,035,631 -0.43(-1.66%)
Jul 31, 2002 25.18 25.88 24.38 25.73 1,361,156 +0.55(+2.20%)
Jul 30, 2002 24.14 25.25 24.01 25.18 1,466,057 +1.04(+4.32%)
Jul 29, 2002 23.50 24.16 23.43 24.14 973,391 +0.63(+2.67%)
Jul 26, 2002 23.82 24.07 23.09 23.51 936,939 -0.37(-1.55%)
Jul 25, 2002 23.06 24.00 22.68 23.88 2,198,289 +0.76(+3.29%)
Jul 24, 2002 21.05 23.19 20.76 23.12 2,054,867 +1.70(+7.92%)
Jul 23, 2002 22.68 22.96 21.11 21.42 2,120,132 -1.26(-5.54%)
Jul 22, 2002 22.87 23.18 22.06 22.68 1,595,312 +0.09(+0.39%)
Jul 19, 2002 22.78 23.54 22.13 22.59 1,340,622 -1.80(-7.37%)
Jul 17, 2002 25.13 25.16 24.25 24.39 1,243,362 -0.28(-1.12%)
Jul 12, 2002 25.59 25.59 24.38 24.66 111,426 -0.87(-3.42%)
Jul 11, 2002 24.84 25.58 24.62 25.54 1,329,161 +0.67(+2.70%)
Jul 10, 2002 25.77 25.77 24.69 24.86 1,506,011 -0.86(-3.35%)
Jul 09, 2002 26.70 26.70 25.73 25.73 1,153,107 -1.06(-3.96%)
Jul 08, 2002 26.95 26.95 26.79 26.79 486,138 -0.19(-0.72%)
Jul 05, 2002 26.86 27.01 26.54 26.98 426,127 +0.16(+0.59%)
Jul 04, 2002 27.01 27.17 26.57 26.82 876,928 +0.00(+0.00%)
Jul 03, 2002 27.01 27.17 26.57 26.82 876,928 -0.16(-0.58%)
Jul 02, 2002 27.26 27.39 26.91 26.98 1,420,372 -0.65(-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.
TOP
Email a Story