DTE Energy (NY: DTE )

114.42 USD +1.04 (+0.92%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 34.85 34.92 34.73 34.91 377,000 +0.06(+0.17%)
Aug 28, 2003 34.75 34.86 34.67 34.85 472,800 +0.10(+0.29%)
Aug 27, 2003 34.84 34.92 34.75 34.75 386,700 -0.10(-0.29%)
Aug 26, 2003 34.76 34.93 34.67 34.85 538,300 +0.09(+0.26%)
Aug 25, 2003 34.77 35.01 34.76 34.76 319,300 +0.13(+0.38%)
Aug 22, 2003 35.11 35.16 34.62 34.63 411,300 -0.34(-0.97%)
Aug 21, 2003 34.80 35.11 34.67 34.97 575,300 +0.20(+0.58%)
Aug 20, 2003 34.75 34.97 34.65 34.77 633,800 +0.12(+0.35%)
Aug 19, 2003 34.50 34.76 34.48 34.65 698,400 -0.05(-0.14%)
Aug 18, 2003 34.72 35.05 34.60 34.70 413,900 -0.02(-0.06%)
Aug 15, 2003 34.47 34.83 34.00 34.72 1,072,800 +0.17(+0.49%)
Aug 14, 2003 34.71 34.72 34.51 34.55 541,100 -0.17(-0.49%)
Aug 13, 2003 35.16 35.20 34.65 34.72 692,800 -0.35(-1.00%)
Aug 12, 2003 35.07 35.08 34.57 35.07 729,300 +0.00(+0.00%)
Aug 11, 2003 35.40 35.57 34.80 35.07 697,500 -0.45(-1.27%)
Aug 08, 2003 35.23 35.54 35.06 35.52 576,400 +0.33(+0.94%)
Aug 07, 2003 34.86 35.24 34.84 35.19 444,800 +0.39(+1.12%)
Aug 06, 2003 34.48 35.20 34.20 34.80 538,800 +0.26(+0.75%)
Aug 05, 2003 34.75 35.10 34.51 34.54 619,100 -0.43(-1.23%)
Aug 04, 2003 35.15 35.29 34.64 34.97 694,200 -0.06(-0.17%)
Aug 01, 2003 35.00 35.25 34.90 35.03 1,163,100 -0.68(-1.90%)
Jul 31, 2003 36.01 36.25 35.71 35.71 1,500,700 -0.30(-0.83%)
Jul 30, 2003 36.48 36.54 35.87 36.01 738,200 -0.47(-1.29%)
Jul 29, 2003 36.85 37.02 36.20 36.48 772,100 -0.37(-1.00%)
Jul 28, 2003 37.25 37.30 36.65 36.85 922,600 -0.40(-1.07%)
Jul 25, 2003 37.35 37.65 37.15 37.25 544,900 -0.10(-0.27%)
Jul 24, 2003 37.43 38.01 37.27 37.35 696,600 -0.08(-0.21%)
Jul 23, 2003 37.66 37.79 37.15 37.43 459,000 -0.11(-0.29%)
Jul 22, 2003 36.94 37.61 36.90 37.54 851,500 +0.75(+2.04%)
Jul 21, 2003 37.55 37.68 36.71 36.79 564,700 -0.91(-2.41%)
Jul 18, 2003 37.45 37.94 37.37 37.70 980,600 +0.56(+1.51%)
Jul 17, 2003 36.55 37.27 36.39 37.14 755,700 +0.53(+1.45%)
Jul 16, 2003 37.22 37.22 36.34 36.61 798,800 -0.41(-1.11%)
Jul 15, 2003 37.60 37.60 36.91 37.02 859,200 -0.38(-1.02%)
Jul 14, 2003 37.56 38.00 37.39 37.40 613,600 +0.06(+0.16%)
Jul 11, 2003 37.67 37.79 37.07 37.34 931,500 -0.16(-0.43%)
Jul 10, 2003 38.26 38.26 37.36 37.50 949,600 -0.71(-1.86%)
Jul 09, 2003 38.40 38.73 38.18 38.21 525,900 -0.29(-0.75%)
Jul 08, 2003 38.50 38.60 38.23 38.50 725,500 -0.05(-0.13%)
Jul 07, 2003 38.80 38.98 38.47 38.55 646,300 -0.19(-0.49%)
Jul 03, 2003 38.55 38.89 38.48 38.74 442,100 +0.00(+0.00%)
Jul 02, 2003 38.49 38.79 38.33 38.74 699,400 +0.47(+1.23%)
Jul 01, 2003 38.60 38.75 38.15 38.27 1,375,800 -0.37(-0.96%)
Jun 30, 2003 39.01 39.10 38.54 38.64 914,700 -0.37(-0.95%)
Jun 27, 2003 39.75 39.75 39.01 39.01 740,800 -0.79(-1.98%)
Jun 26, 2003 39.59 39.98 39.40 39.80 694,900 +0.30(+0.76%)
Jun 25, 2003 39.45 40.02 39.39 39.50 735,400 +0.20(+0.51%)
Jun 24, 2003 39.55 39.76 39.03 39.30 988,700 -0.56(-1.40%)
Jun 23, 2003 40.00 40.00 39.45 39.86 745,900 -0.22(-0.55%)
Jun 20, 2003 40.18 40.20 39.97 40.08 1,054,900 +0.06(+0.15%)
Jun 19, 2003 40.35 40.61 40.02 40.02 1,031,900 -0.68(-1.67%)
Jun 18, 2003 40.45 40.80 40.42 40.70 2,016,200 +0.22(+0.54%)
Jun 17, 2003 40.88 40.88 40.44 40.48 1,381,300 -0.39(-0.95%)
Jun 16, 2003 40.96 41.24 40.75 40.87 1,132,800 -0.13(-0.32%)
Jun 13, 2003 41.55 41.68 40.96 41.00 716,400 -0.71(-1.70%)
Jun 12, 2003 41.00 41.73 40.30 41.71 1,703,400 +0.58(+1.41%)
Jun 11, 2003 42.51 42.51 40.00 41.13 3,371,700 -1.37(-3.22%)
Jun 10, 2003 42.63 42.85 42.43 42.50 709,700 -0.13(-0.30%)
Jun 09, 2003 42.61 42.83 42.27 42.63 823,100 -0.33(-0.77%)
Jun 06, 2003 43.64 43.73 42.91 42.96 1,088,200 -0.68(-1.56%)
Jun 05, 2003 43.75 43.86 43.47 43.64 984,800 -0.50(-1.13%)
Jun 04, 2003 43.57 44.42 43.56 44.14 742,700 +0.57(+1.31%)
Jun 03, 2003 43.33 43.81 43.13 43.57 659,800 +0.21(+0.48%)
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.