DTE Energy (NY: DTE )

115.04 USD -0.02 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 40.68 40.75 40.26 40.32 735,800 -0.36(-0.88%)
Apr 29, 2003 40.75 40.82 40.46 40.68 730,300 -0.03(-0.07%)
Apr 28, 2003 40.17 40.89 40.17 40.71 545,000 +0.54(+1.34%)
Apr 25, 2003 40.29 40.40 39.76 40.17 571,700 -0.05(-0.12%)
Apr 24, 2003 39.70 40.59 39.63 40.22 710,600 +0.47(+1.18%)
Apr 23, 2003 39.18 39.89 39.07 39.75 558,200 +0.52(+1.33%)
Apr 22, 2003 39.00 39.32 38.80 39.23 570,900 +0.23(+0.59%)
Apr 21, 2003 39.29 39.35 39.00 39.00 476,100 -0.23(-0.59%)
Apr 17, 2003 39.10 39.28 39.04 39.23 356,700 +0.03(+0.08%)
Apr 16, 2003 39.65 39.85 39.06 39.20 494,100 -0.22(-0.56%)
Apr 15, 2003 38.83 39.43 38.71 39.42 786,900 +0.62(+1.60%)
Apr 14, 2003 38.83 39.08 38.68 38.80 738,700 +0.05(+0.13%)
Apr 11, 2003 39.51 39.60 38.75 38.75 1,005,900 -0.76(-1.92%)
Apr 10, 2003 39.89 40.00 39.16 39.51 714,300 -0.13(-0.33%)
Apr 09, 2003 39.64 39.89 39.45 39.64 1,035,300 +0.25(+0.63%)
Apr 08, 2003 39.53 39.75 39.15 39.39 552,400 -0.04(-0.10%)
Apr 07, 2003 40.47 40.53 39.22 39.43 772,900 -0.24(-0.60%)
Apr 04, 2003 39.30 39.81 39.12 39.67 503,000 +0.65(+1.67%)
Apr 03, 2003 38.99 39.34 38.92 39.02 751,900 +0.03(+0.08%)
Apr 02, 2003 39.20 39.47 38.96 38.99 575,500 -0.05(-0.13%)
Apr 01, 2003 38.80 39.07 38.59 39.04 465,800 +0.39(+1.01%)
Mar 31, 2003 38.70 39.04 38.51 38.65 527,800 -0.22(-0.57%)
Mar 28, 2003 39.00 39.15 38.79 38.87 422,500 -0.21(-0.54%)
Mar 27, 2003 39.08 39.18 38.67 39.08 663,500 -0.10(-0.26%)
Mar 26, 2003 39.08 39.42 38.93 39.18 607,700 +0.15(+0.38%)
Mar 25, 2003 39.08 39.30 38.83 39.03 911,700 +0.03(+0.08%)
Mar 24, 2003 39.87 39.87 38.93 39.00 878,800 -0.87(-2.18%)
Mar 21, 2003 39.31 39.87 39.12 39.87 1,271,500 +0.81(+2.07%)
Mar 20, 2003 39.50 39.97 38.66 39.06 3,050,000 -1.85(-4.52%)
Mar 19, 2003 41.10 41.10 40.61 40.91 1,877,000 -1.04(-2.48%)
Mar 18, 2003 41.85 42.10 41.58 41.95 1,169,600 +0.04(+0.10%)
Mar 17, 2003 41.30 41.97 41.28 41.91 861,200 +0.51(+1.23%)
Mar 14, 2003 41.43 41.60 41.11 41.40 790,600 +0.05(+0.12%)
Mar 13, 2003 41.20 41.35 40.77 41.35 702,600 +0.40(+0.98%)
Mar 12, 2003 41.13 41.40 40.45 40.95 936,700 -0.18(-0.44%)
Mar 11, 2003 41.43 41.81 41.05 41.13 791,800 -0.22(-0.53%)
Mar 10, 2003 41.80 41.80 41.18 41.35 918,000 -0.40(-0.96%)
Mar 07, 2003 41.39 41.80 41.12 41.75 1,022,800 +0.37(+0.89%)
Mar 06, 2003 41.35 41.45 40.75 41.38 882,700 -0.12(-0.29%)
Mar 05, 2003 41.12 41.50 41.00 41.50 560,900 +0.11(+0.27%)
Mar 04, 2003 41.71 41.80 41.33 41.39 393,600 -0.32(-0.77%)
Mar 03, 2003 41.69 41.90 41.38 41.71 549,100 +0.27(+0.65%)
Feb 28, 2003 41.50 41.60 41.27 41.44 586,900 +0.09(+0.22%)
Feb 27, 2003 41.38 41.75 41.17 41.35 693,700 +0.10(+0.24%)
Feb 26, 2003 42.14 42.14 41.07 41.25 748,200 -0.89(-2.11%)
Feb 25, 2003 41.60 42.35 41.23 42.14 999,000 +0.53(+1.27%)
Feb 24, 2003 42.10 42.20 41.61 41.61 506,200 -0.35(-0.83%)
Feb 21, 2003 42.20 42.75 41.96 41.96 560,100 -0.02(-0.05%)
Feb 20, 2003 41.95 42.61 41.85 41.98 807,000 -0.13(-0.31%)
Feb 19, 2003 42.25 42.28 41.87 42.11 1,107,200 +0.38(+0.91%)
Feb 18, 2003 41.39 41.81 41.17 41.73 494,400 +0.54(+1.31%)
Feb 14, 2003 40.51 41.19 40.46 41.19 929,600 +0.73(+1.80%)
Feb 13, 2003 39.67 40.77 39.26 40.46 997,100 +0.59(+1.48%)
Feb 12, 2003 40.65 40.83 39.56 39.87 1,224,600 -0.65(-1.60%)
Feb 11, 2003 41.71 41.80 40.52 40.52 774,900 -1.24(-2.97%)
Feb 10, 2003 41.78 41.90 41.40 41.76 665,300 +0.36(+0.87%)
Feb 07, 2003 42.41 42.41 41.35 41.40 913,100 -0.55(-1.31%)
Feb 06, 2003 41.82 42.30 41.81 41.95 595,300 +0.14(+0.33%)
Feb 05, 2003 42.01 42.39 41.81 41.81 720,600 -0.19(-0.45%)
Feb 04, 2003 42.06 42.27 41.80 42.00 630,100 -0.50(-1.18%)
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.