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 (%)
May 28, 2004 40.10 40.25 40.00 40.21 636,300 +0.21(+0.52%)
May 27, 2004 39.72 40.08 39.69 40.00 1,008,800 +0.52(+1.32%)
May 26, 2004 39.20 39.86 39.09 39.48 752,100 +0.10(+0.25%)
May 25, 2004 38.92 39.45 38.64 39.38 487,900 +0.46(+1.18%)
May 24, 2004 38.75 38.95 38.61 38.92 331,600 +0.37(+0.96%)
May 21, 2004 38.63 38.69 38.37 38.55 342,000 +0.02(+0.05%)
May 20, 2004 38.50 38.75 38.46 38.53 534,400 +0.03(+0.08%)
May 19, 2004 38.70 38.97 38.41 38.50 554,100 +0.05(+0.13%)
May 18, 2004 38.70 38.91 38.45 38.45 366,900 -0.10(-0.26%)
May 17, 2004 38.83 38.93 38.47 38.55 477,500 -0.45(-1.15%)
May 14, 2004 38.55 39.20 38.55 39.00 442,000 +0.41(+1.06%)
May 13, 2004 38.30 38.65 38.11 38.59 583,900 +0.26(+0.68%)
May 12, 2004 38.23 38.45 37.88 38.33 624,700 +0.08(+0.21%)
May 11, 2004 38.50 38.55 38.00 38.25 660,100 +0.06(+0.16%)
May 10, 2004 39.00 39.00 37.98 38.19 1,124,000 -0.86(-2.20%)
May 07, 2004 39.48 39.55 38.79 39.05 1,155,000 -0.66(-1.66%)
May 06, 2004 39.54 39.99 39.15 39.71 808,200 +0.18(+0.46%)
May 05, 2004 39.45 39.69 39.34 39.53 529,200 +0.23(+0.59%)
May 04, 2004 39.31 39.66 39.06 39.30 572,800 -0.01(-0.03%)
May 03, 2004 39.00 39.47 38.82 39.31 534,200 +0.29(+0.74%)
Apr 30, 2004 38.93 39.16 38.85 39.02 621,500 +0.20(+0.52%)
Apr 29, 2004 39.28 39.41 38.64 38.82 823,300 -0.36(-0.92%)
Apr 28, 2004 39.25 39.46 38.96 39.18 718,800 -0.07(-0.18%)
Apr 27, 2004 39.53 39.61 39.11 39.25 545,000 -0.18(-0.46%)
Apr 26, 2004 39.20 39.49 39.16 39.43 633,500 +0.25(+0.64%)
Apr 23, 2004 39.12 39.25 38.95 39.18 674,500 +0.02(+0.05%)
Apr 22, 2004 38.78 39.34 38.55 39.16 993,000 +0.39(+1.01%)
Apr 21, 2004 39.10 39.13 38.77 38.77 1,384,000 -0.33(-0.84%)
Apr 20, 2004 39.25 39.51 39.10 39.10 778,300 -0.15(-0.38%)
Apr 19, 2004 39.38 39.38 39.15 39.25 702,500 -0.14(-0.36%)
Apr 16, 2004 39.25 39.48 38.95 39.39 887,700 +0.52(+1.34%)
Apr 15, 2004 39.35 39.51 38.75 38.87 883,100 -0.18(-0.46%)
Apr 14, 2004 39.15 39.22 38.61 39.05 619,000 -0.20(-0.51%)
Apr 13, 2004 39.90 39.91 38.75 39.25 922,700 -0.71(-1.78%)
Apr 12, 2004 41.02 41.02 39.65 39.96 807,200 -0.74(-1.82%)
Apr 08, 2004 40.96 41.19 40.63 40.70 400,900 -0.25(-0.61%)
Apr 07, 2004 41.42 41.42 40.90 40.95 443,600 -0.57(-1.37%)
Apr 06, 2004 41.30 41.52 41.25 41.52 378,400 +0.08(+0.19%)
Apr 05, 2004 41.43 41.47 41.14 41.44 497,200 +0.12(+0.29%)
Apr 02, 2004 41.58 41.58 41.13 41.32 460,000 -0.18(-0.43%)
Apr 01, 2004 41.10 41.58 41.09 41.50 398,200 +0.35(+0.85%)
Mar 31, 2004 41.20 41.23 41.00 41.15 471,700 -0.05(-0.12%)
Mar 30, 2004 40.91 41.20 40.71 41.20 448,300 +0.32(+0.78%)
Mar 29, 2004 40.61 40.98 40.48 40.88 540,200 +0.28(+0.69%)
Mar 26, 2004 40.42 40.68 40.40 40.60 542,700 +0.23(+0.57%)
Mar 25, 2004 40.37 40.47 40.25 40.37 615,600 +0.02(+0.05%)
Mar 24, 2004 40.40 40.52 40.25 40.35 475,700 -0.06(-0.15%)
Mar 23, 2004 40.50 40.83 40.38 40.41 685,200 -0.07(-0.17%)
Mar 22, 2004 40.94 41.10 40.31 40.48 539,800 -0.41(-1.00%)
Mar 19, 2004 41.15 41.23 40.87 40.89 597,400 -0.26(-0.63%)
Mar 18, 2004 41.55 41.72 41.00 41.15 1,771,900 -0.79(-1.88%)
Mar 17, 2004 41.80 42.16 41.80 41.94 810,600 +0.21(+0.50%)
Mar 16, 2004 41.54 41.92 41.50 41.73 1,270,300 +0.23(+0.55%)
Mar 15, 2004 41.48 41.58 41.22 41.50 758,800 +0.12(+0.29%)
Mar 12, 2004 41.11 41.63 41.06 41.38 821,000 +0.27(+0.66%)
Mar 11, 2004 41.60 41.78 41.10 41.11 689,600 -0.49(-1.18%)
Mar 10, 2004 41.80 42.29 41.58 41.60 1,022,400 -0.10(-0.24%)
Mar 09, 2004 41.74 41.83 41.52 41.70 664,700 -0.05(-0.12%)
Mar 08, 2004 41.65 42.03 41.60 41.75 1,313,900 +0.00(+0.00%)
Mar 05, 2004 40.65 41.80 40.58 41.75 1,126,700 +1.10(+2.71%)
Mar 04, 2004 40.38 40.81 40.38 40.65 719,600 +0.38(+0.94%)
Mar 03, 2004 40.25 40.53 40.15 40.27 1,152,200 +0.02(+0.05%)
Mar 02, 2004 40.45 40.74 40.25 40.25 888,400 -0.18(-0.45%)
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.