DTE Energy (NY: DTE )

114.47 USD +0.76 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 46.84 47.71 46.73 47.54 909,100 +0.58(+1.24%)
May 27, 2005 46.60 47.00 46.51 46.96 289,600 +0.29(+0.62%)
May 26, 2005 46.45 46.69 46.33 46.67 423,300 +0.30(+0.65%)
May 25, 2005 46.15 46.50 45.95 46.37 542,800 +0.05(+0.11%)
May 24, 2005 46.38 46.41 46.04 46.32 545,200 -0.04(-0.09%)
May 23, 2005 46.43 46.45 46.00 46.36 485,800 -0.02(-0.04%)
May 20, 2005 46.25 46.38 46.00 46.38 446,700 +0.18(+0.39%)
May 19, 2005 46.09 46.33 46.01 46.20 468,500 +0.12(+0.26%)
May 18, 2005 46.50 46.50 46.08 46.08 708,700 -0.25(-0.54%)
May 17, 2005 46.10 46.47 45.99 46.33 562,000 +0.03(+0.06%)
May 16, 2005 45.41 46.36 45.15 46.30 787,600 +0.89(+1.96%)
May 13, 2005 46.32 46.37 44.77 45.41 841,200 -0.86(-1.86%)
May 12, 2005 46.37 46.58 46.08 46.27 661,200 -0.13(-0.28%)
May 11, 2005 46.40 46.60 46.11 46.40 349,400 -0.10(-0.22%)
May 10, 2005 46.79 46.79 46.26 46.50 507,400 -0.29(-0.62%)
May 09, 2005 46.37 46.79 45.84 46.79 542,500 +0.52(+1.12%)
May 06, 2005 46.10 46.39 45.94 46.27 462,800 +0.18(+0.39%)
May 05, 2005 45.95 46.26 45.78 46.09 592,000 +0.10(+0.22%)
May 04, 2005 46.10 46.20 45.75 45.99 720,900 -0.03(-0.07%)
May 03, 2005 46.07 46.36 45.86 46.02 648,900 -0.22(-0.48%)
May 02, 2005 46.05 46.39 45.94 46.24 588,000 +0.29(+0.63%)
Apr 29, 2005 45.46 46.05 45.33 45.95 709,900 +0.53(+1.17%)
Apr 28, 2005 45.60 45.89 45.13 45.42 784,600 -0.58(-1.26%)
Apr 27, 2005 45.30 46.30 45.01 46.00 760,900 +0.67(+1.48%)
Apr 26, 2005 45.64 45.81 45.32 45.33 491,200 -0.42(-0.92%)
Apr 25, 2005 45.41 46.09 45.41 45.75 898,400 +0.42(+0.93%)
Apr 22, 2005 44.75 45.40 44.60 45.33 1,114,000 +0.43(+0.96%)
Apr 21, 2005 44.62 45.05 44.41 44.90 717,100 +0.49(+1.10%)
Apr 20, 2005 45.13 45.13 44.40 44.41 828,600 -0.82(-1.81%)
Apr 19, 2005 45.12 45.23 44.76 45.23 721,100 +0.11(+0.24%)
Apr 18, 2005 44.89 45.21 44.45 45.12 810,500 +0.20(+0.45%)
Apr 15, 2005 45.77 45.78 44.89 44.92 751,000 -0.80(-1.75%)
Apr 14, 2005 46.25 46.26 45.64 45.72 635,000 -0.53(-1.15%)
Apr 13, 2005 46.19 46.38 45.98 46.25 756,000 +0.06(+0.13%)
Apr 12, 2005 46.05 46.34 45.76 46.19 685,700 +0.14(+0.30%)
Apr 11, 2005 45.91 46.20 45.82 46.05 527,700 +0.14(+0.30%)
Apr 08, 2005 45.95 46.13 45.78 45.91 509,000 -0.10(-0.22%)
Apr 07, 2005 45.84 46.21 45.65 46.01 423,500 +0.07(+0.15%)
Apr 06, 2005 46.00 46.20 45.81 45.94 464,500 +0.10(+0.22%)
Apr 05, 2005 45.85 46.08 45.70 45.84 571,700 +0.07(+0.15%)
Apr 04, 2005 45.30 45.78 45.01 45.77 554,000 +0.31(+0.68%)
Apr 01, 2005 45.81 45.93 45.18 45.46 560,700 -0.02(-0.04%)
Mar 31, 2005 45.25 45.63 45.25 45.48 652,500 +0.23(+0.51%)
Mar 30, 2005 44.61 45.25 44.61 45.25 657,900 +0.64(+1.43%)
Mar 29, 2005 44.87 44.98 44.48 44.61 964,500 -0.21(-0.47%)
Mar 28, 2005 44.77 45.04 44.64 44.82 427,300 +0.17(+0.38%)
Mar 24, 2005 44.42 44.99 44.40 44.65 483,100 +0.18(+0.40%)
Mar 23, 2005 44.20 44.54 43.37 44.47 986,500 +0.07(+0.16%)
Mar 22, 2005 45.33 45.39 44.30 44.40 683,200 -0.93(-2.05%)
Mar 21, 2005 45.54 45.63 45.09 45.33 403,400 -0.11(-0.24%)
Mar 18, 2005 45.66 45.70 45.05 45.44 657,000 -0.21(-0.46%)
Mar 17, 2005 45.95 46.00 45.34 45.65 660,500 -0.58(-1.25%)
Mar 16, 2005 46.39 46.80 45.96 46.23 1,051,300 -0.15(-0.32%)
Mar 15, 2005 46.86 46.99 46.28 46.38 634,300 -0.28(-0.60%)
Mar 14, 2005 45.95 46.75 45.94 46.66 630,100 +0.77(+1.68%)
Mar 11, 2005 46.30 46.80 45.73 45.89 654,700 -0.41(-0.89%)
Mar 10, 2005 45.70 46.30 45.55 46.30 898,300 +0.84(+1.85%)
Mar 09, 2005 46.00 46.00 45.32 45.46 651,200 -0.54(-1.17%)
Mar 08, 2005 46.17 46.21 45.83 46.00 497,000 -0.37(-0.80%)
Mar 07, 2005 45.94 46.44 45.81 46.37 806,400 +0.58(+1.27%)
Mar 04, 2005 45.45 45.94 45.36 45.79 575,400 +0.49(+1.08%)
Mar 03, 2005 45.24 45.38 45.06 45.30 655,500 +0.15(+0.33%)
Mar 02, 2005 44.95 45.20 44.90 45.15 980,800 +0.20(+0.44%)
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.