DTE Energy (NY: DTE )

113.93 USD -0.07 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 37.50 37.71 37.42 37.71 228,400 +0.21(+0.56%)
Nov 26, 2003 37.40 37.65 37.40 37.50 633,000 +0.15(+0.40%)
Nov 25, 2003 36.87 37.38 36.85 37.35 744,500 +0.59(+1.61%)
Nov 24, 2003 36.36 36.80 36.30 36.76 778,500 +0.40(+1.10%)
Nov 21, 2003 36.11 36.36 35.90 36.36 539,300 +0.25(+0.69%)
Nov 20, 2003 36.35 36.69 36.11 36.11 619,900 -0.57(-1.55%)
Nov 19, 2003 36.29 36.75 36.25 36.68 900,700 +0.30(+0.82%)
Nov 18, 2003 36.60 36.73 36.36 36.38 1,298,400 -0.01(-0.03%)
Nov 17, 2003 36.55 36.60 36.25 36.39 1,734,300 +0.12(+0.33%)
Nov 14, 2003 35.98 36.45 35.98 36.27 670,400 +0.10(+0.28%)
Nov 13, 2003 35.70 36.19 35.70 36.17 594,300 +0.33(+0.92%)
Nov 12, 2003 35.66 35.95 35.60 35.84 702,400 +0.18(+0.50%)
Nov 11, 2003 35.59 35.90 35.45 35.66 410,800 +0.07(+0.20%)
Nov 10, 2003 35.50 35.69 35.21 35.59 604,000 +0.14(+0.39%)
Nov 07, 2003 35.69 35.97 35.20 35.45 1,378,800 -0.24(-0.67%)
Nov 06, 2003 35.75 35.80 35.61 35.69 625,200 -0.16(-0.45%)
Nov 05, 2003 36.85 35.86 35.66 35.85 636,500 -0.21(-0.58%)
Nov 04, 2003 36.85 36.85 36.08 36.06 1,002,100 -0.94(-2.54%)
Nov 03, 2003 36.76 37.15 36.76 37.00 490,815 +0.16(+0.43%)
Oct 31, 2003 36.95 37.00 36.85 36.84 790,000 -0.01(-0.03%)
Oct 30, 2003 37.28 37.28 36.73 36.85 1,145,600 -0.43(-1.15%)
Oct 29, 2003 36.71 37.47 36.65 37.28 1,171,900 +0.32(+0.87%)
Oct 28, 2003 36.43 36.93 36.43 36.96 837,200 +0.46(+1.26%)
Oct 27, 2003 36.62 36.76 36.46 36.50 612,700 -0.20(-0.54%)
Oct 24, 2003 36.37 36.73 36.37 36.70 476,500 -0.03(-0.08%)
Oct 23, 2003 36.65 36.74 36.12 36.73 500,700 -0.01(-0.03%)
Oct 22, 2003 36.65 37.05 36.13 36.74 1,621,000 +0.93(+2.60%)
Oct 21, 2003 36.12 36.13 35.75 35.81 556,500 -0.50(-1.38%)
Oct 20, 2003 35.72 36.31 35.62 36.31 752,300 +0.52(+1.45%)
Oct 17, 2003 35.70 35.79 35.51 35.79 690,700 +0.11(+0.31%)
Oct 16, 2003 35.77 35.81 35.54 35.68 529,400 +0.08(+0.22%)
Oct 15, 2003 36.27 36.70 35.48 35.60 801,200 -0.49(-1.36%)
Oct 14, 2003 35.91 36.09 35.73 36.09 765,800 +0.26(+0.73%)
Oct 13, 2003 35.90 36.10 35.70 35.83 417,900 +0.01(+0.03%)
Oct 10, 2003 36.05 36.25 35.86 35.82 512,200 -0.43(-1.19%)
Oct 09, 2003 36.52 36.70 36.18 36.25 625,000 -0.15(-0.41%)
Oct 08, 2003 36.84 36.85 36.35 36.40 678,800 -0.39(-1.06%)
Oct 07, 2003 37.27 37.31 36.65 36.79 1,084,100 -0.71(-1.89%)
Oct 06, 2003 37.65 37.72 37.46 37.50 543,400 -0.20(-0.53%)
Oct 03, 2003 37.95 38.19 37.65 37.70 1,029,500 -0.07(-0.19%)
Oct 02, 2003 37.25 37.80 37.25 37.77 763,900 +0.52(+1.40%)
Oct 01, 2003 36.89 37.36 36.85 37.25 933,300 +0.36(+0.98%)
Sep 30, 2003 37.55 37.55 36.89 36.89 1,145,000 -0.66(-1.76%)
Sep 29, 2003 37.00 37.66 37.00 37.55 1,137,200 +0.61(+1.65%)
Sep 26, 2003 36.20 37.36 36.20 36.94 1,791,000 +0.74(+2.04%)
Sep 25, 2003 35.85 36.16 35.85 36.20 940,000 +0.35(+0.98%)
Sep 24, 2003 35.55 36.41 35.55 35.85 1,294,500 +0.35(+0.99%)
Sep 23, 2003 35.41 35.65 35.49 35.50 546,000 +0.09(+0.25%)
Sep 22, 2003 35.73 35.75 35.52 35.41 772,900 -0.54(-1.50%)
Sep 19, 2003 35.40 35.98 35.40 35.95 748,700 +0.36(+1.01%)
Sep 18, 2003 35.66 35.77 35.47 35.59 1,149,000 -0.49(-1.36%)
Sep 17, 2003 36.90 36.34 35.91 36.08 1,639,200 -0.82(-2.22%)
Sep 16, 2003 36.93 37.05 36.77 36.90 579,300 -0.03(-0.08%)
Sep 15, 2003 37.13 37.25 36.80 36.93 774,100 -0.27(-0.73%)
Sep 12, 2003 36.95 37.21 36.75 37.20 579,600 +0.43(+1.17%)
Sep 11, 2003 37.05 37.34 36.71 36.77 827,500 -0.28(-0.76%)
Sep 10, 2003 36.30 37.30 36.27 37.05 1,724,800 +0.82(+2.26%)
Sep 09, 2003 36.56 36.83 36.20 36.23 714,800 -0.33(-0.90%)
Sep 08, 2003 35.65 36.57 35.52 36.56 915,800 +1.11(+3.13%)
Sep 05, 2003 35.50 35.50 35.07 35.45 985,300 -0.24(-0.67%)
Sep 04, 2003 35.67 35.99 35.59 35.69 590,800 +0.07(+0.20%)
Sep 03, 2003 35.50 35.80 35.46 35.62 533,400 +0.27(+0.76%)
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.