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 (%)
Jan 31, 2006 42.17 42.44 42.08 42.20 564,700 -0.06(-0.14%)
Jan 30, 2006 42.40 42.49 42.21 42.26 529,600 -0.22(-0.52%)
Jan 27, 2006 42.58 43.10 42.45 42.48 573,200 -0.09(-0.21%)
Jan 26, 2006 42.77 43.10 42.40 42.57 686,700 -0.19(-0.44%)
Jan 25, 2006 43.95 44.05 42.44 42.76 1,231,900 -1.19(-2.71%)
Jan 24, 2006 43.25 44.00 43.20 43.95 1,009,100 +0.70(+1.62%)
Jan 23, 2006 43.25 43.56 43.05 43.25 396,200 -0.12(-0.28%)
Jan 20, 2006 43.72 43.93 43.25 43.37 572,700 -0.49(-1.12%)
Jan 19, 2006 43.98 44.10 43.72 43.86 544,200 -0.12(-0.27%)
Jan 18, 2006 44.00 44.17 43.75 43.98 752,400 -0.10(-0.23%)
Jan 17, 2006 43.79 44.23 43.71 44.08 790,900 +0.22(+0.50%)
Jan 13, 2006 43.64 43.90 43.50 43.86 542,700 +0.22(+0.50%)
Jan 12, 2006 43.45 44.00 43.32 43.64 1,039,600 +0.06(+0.14%)
Jan 11, 2006 43.60 43.67 43.27 43.58 587,600 +0.01(+0.02%)
Jan 10, 2006 43.40 43.57 43.22 43.57 449,400 -0.09(-0.21%)
Jan 09, 2006 43.62 43.70 43.22 43.66 548,200 -0.04(-0.09%)
Jan 06, 2006 43.49 43.71 43.26 43.70 407,300 +0.46(+1.06%)
Jan 05, 2006 43.42 43.70 43.16 43.24 383,500 -0.37(-0.85%)
Jan 04, 2006 43.65 43.71 42.86 43.61 798,100 -0.11(-0.25%)
Jan 03, 2006 43.22 43.75 42.83 43.72 621,400 +0.53(+1.23%)
Dec 30, 2005 43.12 43.28 42.97 43.19 519,500 -0.18(-0.42%)
Dec 29, 2005 43.49 43.76 43.31 43.37 458,900 -0.12(-0.28%)
Dec 28, 2005 43.75 43.88 43.25 43.49 367,200 -0.17(-0.39%)
Dec 27, 2005 43.61 43.91 43.52 43.66 341,400 +0.04(+0.09%)
Dec 23, 2005 43.57 43.92 43.57 43.62 252,300 -0.03(-0.07%)
Dec 22, 2005 43.68 43.90 43.43 43.65 346,100 +0.15(+0.34%)
Dec 21, 2005 43.95 44.10 43.41 43.50 390,000 -0.32(-0.73%)
Dec 20, 2005 43.75 43.90 43.67 43.82 434,000 +0.15(+0.34%)
Dec 19, 2005 44.20 44.18 43.62 43.67 483,700 -0.53(-1.20%)
Dec 16, 2005 44.06 44.40 44.10 44.20 948,700 +0.15(+0.34%)
Dec 15, 2005 43.78 44.26 43.55 44.05 696,300 -0.25(-0.56%)
Dec 14, 2005 43.71 44.30 43.76 44.30 695,200 +0.59(+1.35%)
Dec 13, 2005 43.37 43.81 43.37 43.71 679,400 +0.26(+0.60%)
Dec 12, 2005 43.84 43.95 43.26 43.45 396,800 -0.35(-0.80%)
Dec 09, 2005 43.35 43.90 43.35 43.80 412,600 +0.38(+0.88%)
Dec 08, 2005 43.21 43.67 43.06 43.42 532,900 +0.21(+0.49%)
Dec 07, 2005 43.39 43.63 43.06 43.21 451,500 -0.18(-0.41%)
Dec 06, 2005 43.85 43.94 43.34 43.39 636,800 -0.34(-0.78%)
Dec 05, 2005 43.73 43.88 43.30 43.73 569,400 +0.00(+0.00%)
Dec 02, 2005 43.85 43.86 43.59 43.73 450,100 -0.28(-0.64%)
Dec 01, 2005 43.74 44.35 43.73 44.01 756,000 +0.37(+0.85%)
Nov 30, 2005 44.10 44.20 43.60 43.64 647,800 -0.48(-1.09%)
Nov 29, 2005 44.30 44.64 44.03 44.12 652,100 -0.01(-0.02%)
Nov 28, 2005 44.33 44.41 44.00 44.13 318,300 -0.20(-0.45%)
Nov 25, 2005 44.10 44.44 44.07 44.33 111,900 +0.15(+0.34%)
Nov 23, 2005 43.75 44.37 43.68 44.18 440,800 +0.37(+0.84%)
Nov 22, 2005 43.50 43.86 43.29 43.81 429,500 +0.11(+0.25%)
Nov 21, 2005 43.44 43.78 43.44 43.70 281,800 +0.16(+0.37%)
Nov 18, 2005 43.80 43.81 43.00 43.54 906,300 +0.10(+0.23%)
Nov 17, 2005 43.17 43.58 43.15 43.44 792,400 +0.27(+0.63%)
Nov 16, 2005 43.02 43.42 43.00 43.17 597,500 +0.15(+0.35%)
Nov 15, 2005 42.84 43.16 42.70 43.02 491,100 +0.12(+0.28%)
Nov 14, 2005 43.21 43.42 42.80 42.90 510,000 -0.50(-1.15%)
Nov 11, 2005 43.56 43.56 43.05 43.40 672,400 -0.16(-0.37%)
Nov 10, 2005 43.44 43.60 42.68 43.56 702,200 +0.08(+0.18%)
Nov 09, 2005 42.71 43.74 42.46 43.48 931,400 +0.78(+1.83%)
Nov 08, 2005 42.35 42.86 42.11 42.70 629,700 +0.24(+0.57%)
Nov 07, 2005 42.73 42.85 42.20 42.46 763,500 -0.26(-0.61%)
Nov 04, 2005 43.26 43.47 42.51 42.72 731,300 -0.07(-0.16%)
Nov 03, 2005 43.26 43.49 42.55 42.79 984,900 -0.36(-0.83%)
Nov 02, 2005 42.88 43.15 42.47 43.15 751,100 +0.39(+0.91%)
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.