DTE Energy (NY: DTE )

111.89 USD +1.89 (+1.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 40.08 41.20 38.81 40.96 855,100 +0.88(+2.20%)
Jul 30, 2002 38.43 40.20 38.22 40.08 921,000 +1.66(+4.32%)
Jul 29, 2002 37.40 38.46 37.30 38.42 611,500 +1.00(+2.67%)
Jul 26, 2002 37.92 38.31 36.76 37.42 588,600 -0.59(-1.55%)
Jul 25, 2002 36.70 38.20 36.10 38.01 1,381,000 +1.21(+3.29%)
Jul 24, 2002 33.50 36.91 33.05 36.80 1,290,900 +2.70(+7.92%)
Jul 23, 2002 36.11 36.55 33.60 34.10 1,331,900 -2.00(-5.54%)
Jul 22, 2002 36.40 36.90 35.12 36.10 1,002,200 +0.14(+0.39%)
Jul 19, 2002 36.26 37.47 35.23 35.96 842,200 -2.86(-7.37%)
Jul 17, 2002 40.00 40.05 38.60 38.82 781,100 -0.44(-1.12%)
Jul 12, 2002 40.74 40.74 38.81 39.26 70,000 -1.39(-3.42%)
Jul 11, 2002 39.54 40.72 39.19 40.65 835,000 +1.07(+2.70%)
Jul 10, 2002 41.02 41.02 39.30 39.58 946,100 -1.37(-3.35%)
Jul 09, 2002 42.50 42.50 40.95 40.95 724,400 -1.69(-3.96%)
Jul 08, 2002 42.90 42.90 42.64 42.64 305,400 -0.31(-0.72%)
Jul 05, 2002 42.75 43.00 42.25 42.95 267,700 +0.25(+0.59%)
Jul 04, 2002 43.00 43.25 42.30 42.70 550,900 +0.00(+0.00%)
Jul 03, 2002 43.00 43.25 42.30 42.70 550,900 -0.25(-0.58%)
Jul 02, 2002 43.40 43.60 42.84 42.95 892,300 -1.03(-2.34%)
Jul 01, 2002 44.35 44.56 43.85 43.98 663,500 -0.66(-1.48%)
Jun 28, 2002 43.00 44.64 43.00 44.64 752,200 +1.09(+2.50%)
Jun 27, 2002 43.45 43.80 42.90 43.55 677,800 +0.30(+0.69%)
Jun 26, 2002 43.25 43.70 42.81 43.25 1,381,300 -0.70(-1.59%)
Jun 25, 2002 44.40 44.65 43.85 43.95 1,293,200 -1.15(-2.55%)
Jun 21, 2002 44.00 45.10 44.00 45.10 1,659,300 +0.95(+2.15%)
Jun 20, 2002 43.80 44.47 43.78 44.15 3,403,700 +0.50(+1.15%)
Jun 19, 2002 43.15 43.65 42.65 43.65 2,158,800 +0.32(+0.74%)
Jun 18, 2002 42.98 43.72 42.85 43.33 1,128,900 +0.53(+1.24%)
Jun 17, 2002 43.51 43.62 42.70 42.80 1,520,400 -0.70(-1.61%)
Jun 14, 2002 43.95 44.18 43.38 43.50 1,462,100 -2.08(-4.56%)
Jun 12, 2002 44.85 45.90 44.85 45.58 546,800 +0.50(+1.11%)
Jun 11, 2002 44.60 45.92 44.60 45.08 927,900 +0.59(+1.33%)
Jun 10, 2002 44.25 44.71 44.05 44.49 284,400 +0.24(+0.54%)
Jun 07, 2002 44.08 44.41 43.90 44.25 200,000 +0.17(+0.39%)
Jun 06, 2002 45.16 45.29 44.07 44.08 557,100 -1.07(-2.37%)
Jun 05, 2002 46.21 46.21 45.10 45.15 539,200 -1.65(-3.53%)
May 31, 2002 46.90 47.20 46.61 46.80 441,400 +0.07(+0.15%)
May 28, 2002 46.71 46.96 46.40 46.73 402,600 -0.18(-0.38%)
May 27, 2002 47.25 47.28 46.20 46.91 524,200 +0.00(+0.00%)
May 24, 2002 47.25 47.28 46.20 46.91 502,700 -0.34(-0.72%)
May 23, 2002 47.30 47.60 46.91 47.25 798,100 -0.43(-0.90%)
May 22, 2002 46.65 47.70 46.65 47.68 548,100 +0.98(+2.10%)
May 21, 2002 46.17 47.04 45.95 46.70 486,900 +0.53(+1.15%)
May 20, 2002 45.27 46.21 45.24 46.17 531,300 +0.90(+1.99%)
May 17, 2002 45.30 45.70 44.23 45.27 789,600 -0.03(-0.07%)
May 16, 2002 45.12 45.90 45.12 45.30 1,642,800 +0.18(+0.40%)
May 15, 2002 45.15 45.25 44.95 45.12 90,000 -0.26(-0.57%)
May 14, 2002 44.73 45.40 44.21 45.38 642,600 +0.85(+1.91%)
May 13, 2002 44.27 44.56 44.06 44.53 1,302,300 +0.08(+0.18%)
May 10, 2002 45.25 45.50 44.32 44.45 877,500 -0.26(-0.58%)
May 09, 2002 45.00 45.09 44.55 44.71 691,200 -0.29(-0.64%)
May 08, 2002 45.13 45.26 44.57 45.00 1,021,800 -0.01(-0.02%)
May 07, 2002 45.40 45.40 44.83 45.01 262,500 -0.43(-0.95%)
May 06, 2002 45.87 45.87 45.43 45.44 210,200 -0.43(-0.94%)
May 03, 2002 45.98 46.15 45.39 45.87 300,000 -0.10(-0.22%)
May 02, 2002 45.48 46.00 44.93 45.97 422,700 +0.60(+1.32%)
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.