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 (%)
Feb 27, 2015 82.17 82.22 81.62 82.03 1,074,272 +0.07(+0.09%)
Feb 26, 2015 82.96 83.17 81.84 81.96 1,236,067 -0.80(-0.97%)
Feb 25, 2015 84.31 84.31 82.65 82.76 951,287 -1.44(-1.71%)
Feb 24, 2015 83.69 84.89 83.50 84.20 1,049,756 +0.30(+0.36%)
Feb 23, 2015 83.31 83.92 83.15 83.90 966,575 +0.70(+0.84%)
Feb 20, 2015 83.49 83.71 82.02 83.20 1,311,395 -0.20(-0.24%)
Feb 19, 2015 84.97 84.97 83.16 83.40 1,100,702 -1.10(-1.30%)
Feb 18, 2015 82.06 84.50 81.88 84.50 1,873,684 +2.59(+3.16%)
Feb 17, 2015 81.41 82.94 81.26 81.91 2,444,061 +0.35(+0.43%)
Feb 13, 2015 84.52 81.56 81.56 81.56 2,446,300 -2.43(-2.89%)
Feb 12, 2015 84.70 84.88 83.78 83.99 1,529,899 -0.71(-0.84%)
Feb 11, 2015 86.23 86.31 84.50 84.70 946,623 -2.00(-2.31%)
Feb 10, 2015 84.91 86.78 84.91 86.70 971,171 +1.79(+2.11%)
Feb 09, 2015 85.08 85.80 84.52 84.91 1,070,650 -0.34(-0.40%)
Feb 06, 2015 89.36 89.88 84.84 85.25 1,240,847 -4.32(-4.82%)
Feb 05, 2015 89.12 89.66 88.27 89.57 956,700 +0.95(+1.07%)
Feb 04, 2015 89.92 89.95 88.37 88.62 1,018,154 -1.41(-1.57%)
Feb 03, 2015 90.20 90.82 89.64 90.03 1,075,980 -0.45(-0.50%)
Feb 02, 2015 89.86 90.78 88.93 90.48 749,148 +0.82(+0.91%)
Jan 30, 2015 91.20 91.51 89.56 89.66 885,895 -1.88(-2.05%)
Jan 29, 2015 90.23 91.74 89.75 91.54 572,612 +1.31(+1.45%)
Jan 28, 2015 91.16 92.27 89.95 90.23 698,946 -1.07(-1.17%)
Jan 27, 2015 90.71 91.70 90.59 91.30 544,489 +0.37(+0.41%)
Jan 26, 2015 91.02 91.02 89.98 90.93 711,740 -0.31(-0.34%)
Jan 23, 2015 90.98 91.66 90.77 91.24 444,203 +0.54(+0.60%)
Jan 22, 2015 90.98 91.42 90.03 90.70 539,382 -0.17(-0.19%)
Jan 21, 2015 89.76 90.98 89.07 90.87 668,609 +0.79(+0.88%)
Jan 20, 2015 90.25 90.35 89.14 90.08 698,279 +0.12(+0.13%)
Jan 16, 2015 88.80 90.05 88.55 89.96 663,812 +0.99(+1.11%)
Jan 15, 2015 88.63 89.18 88.03 88.97 799,869 +0.81(+0.92%)
Jan 14, 2015 86.44 88.26 86.42 88.16 754,695 +0.94(+1.08%)
Jan 13, 2015 87.45 88.72 86.57 87.22 645,642 +0.49(+0.56%)
Jan 12, 2015 87.19 87.41 86.05 86.73 840,558 -0.07(-0.08%)
Jan 09, 2015 87.46 87.60 86.29 86.80 675,016 -0.65(-0.74%)
Jan 08, 2015 87.35 87.90 87.07 87.45 681,220 +0.40(+0.46%)
Jan 07, 2015 86.31 87.38 85.69 87.05 932,948 +1.02(+1.19%)
Jan 06, 2015 86.45 87.82 85.96 86.03 1,234,169 -0.13(-0.15%)
Jan 05, 2015 86.91 87.28 85.82 86.16 1,101,157 -0.85(-0.98%)
Jan 02, 2015 86.83 87.24 85.98 87.01 873,488 +0.64(+0.74%)
Dec 31, 2014 88.37 86.37 86.37 86.37 1,094,700 -1.60(-1.82%)
Dec 30, 2014 89.81 89.83 87.82 87.97 714,875 -2.21(-2.45%)
Dec 29, 2014 89.19 90.77 89.08 90.18 1,082,076 +0.86(+0.96%)
Dec 26, 2014 88.00 89.43 88.00 89.32 881,123 +1.38(+1.57%)
Dec 24, 2014 86.48 87.94 87.94 87.94 457,200 +1.53(+1.77%)
Dec 23, 2014 86.54 86.86 86.21 86.41 700,178 +0.18(+0.21%)
Dec 22, 2014 85.75 86.24 85.20 86.23 730,956 +0.48(+0.56%)
Dec 19, 2014 85.74 86.49 85.40 85.75 1,872,740 +0.27(+0.32%)
Dec 18, 2014 83.86 85.48 83.47 85.48 820,866 +1.73(+2.07%)
Dec 17, 2014 82.30 83.99 82.30 83.75 1,167,703 +1.68(+2.05%)
Dec 16, 2014 81.62 83.47 81.13 82.07 909,048 +0.53(+0.65%)
Dec 15, 2014 82.21 82.76 80.91 81.54 1,226,969 -0.35(-0.43%)
Dec 12, 2014 82.94 83.83 81.85 81.89 936,284 -0.84(-1.02%)
Dec 11, 2014 81.79 83.73 81.60 82.73 885,595 +0.75(+0.91%)
Dec 10, 2014 83.36 84.22 81.92 81.98 1,239,608 -1.33(-1.60%)
Dec 09, 2014 82.46 83.57 82.31 83.31 1,100,339 +0.62(+0.75%)
Dec 08, 2014 82.14 83.43 81.96 82.69 1,332,862 +0.69(+0.84%)
Dec 05, 2014 82.19 82.75 81.69 82.00 710,773 -0.65(-0.79%)
Dec 04, 2014 82.48 82.91 82.00 82.65 896,873 +0.20(+0.24%)
Dec 03, 2014 82.19 82.54 81.53 82.45 950,112 +0.18(+0.22%)
Dec 02, 2014 81.23 82.38 80.71 82.27 988,967 +0.73(+0.90%)
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.