DTE Energy (NY: DTE )

115.65 USD -0.35 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 39.95 40.51 39.93 40.46 1,583,800 +0.51(+1.28%)
Feb 26, 2004 39.90 40.10 39.85 39.95 629,200 +0.00(+0.00%)
Feb 25, 2004 39.65 40.02 39.60 39.95 665,700 +0.30(+0.76%)
Feb 24, 2004 39.65 39.78 39.50 39.65 502,000 -0.11(-0.28%)
Feb 23, 2004 39.70 39.99 39.69 39.76 494,700 +0.01(+0.03%)
Feb 20, 2004 40.20 40.30 39.65 39.75 1,350,800 -0.15(-0.38%)
Feb 19, 2004 40.00 40.78 39.76 39.90 1,241,600 +0.02(+0.05%)
Feb 18, 2004 39.39 39.93 39.35 39.88 778,700 +0.47(+1.19%)
Feb 17, 2004 39.33 39.52 39.25 39.41 469,600 +0.22(+0.56%)
Feb 13, 2004 39.33 39.63 39.15 39.19 532,100 -0.21(-0.53%)
Feb 12, 2004 39.79 39.83 39.36 39.40 743,900 -0.40(-1.01%)
Feb 11, 2004 39.67 40.01 39.41 39.80 796,800 -0.01(-0.03%)
Feb 10, 2004 39.63 39.98 39.48 39.81 825,800 +0.21(+0.53%)
Feb 09, 2004 39.20 39.62 39.20 39.60 747,100 +0.50(+1.28%)
Feb 06, 2004 38.05 39.14 38.03 39.10 1,495,700 +1.03(+2.71%)
Feb 05, 2004 38.22 38.39 37.92 38.07 1,101,000 -0.28(-0.73%)
Feb 04, 2004 38.56 38.74 38.23 38.35 692,200 -0.58(-1.49%)
Feb 03, 2004 38.75 39.05 38.52 38.93 1,001,200 +0.02(+0.05%)
Feb 02, 2004 39.10 39.19 38.90 38.91 877,100 -0.19(-0.49%)
Jan 30, 2004 39.06 39.37 38.95 39.10 814,200 -0.14(-0.36%)
Jan 29, 2004 39.21 39.47 39.14 39.24 1,367,500 +0.00(+0.00%)
Jan 28, 2004 38.65 39.37 38.65 39.24 1,698,700 +0.53(+1.37%)
Jan 27, 2004 38.73 38.90 38.70 38.71 586,100 -0.02(-0.05%)
Jan 26, 2004 39.18 39.28 38.68 38.73 643,800 -0.45(-1.15%)
Jan 23, 2004 39.73 39.75 39.14 39.18 671,500 -0.54(-1.36%)
Jan 22, 2004 39.55 39.99 39.55 39.72 780,700 +0.27(+0.68%)
Jan 21, 2004 38.80 39.69 38.75 39.45 956,800 +0.84(+2.18%)
Jan 20, 2004 38.39 38.63 38.28 38.61 674,300 +0.34(+0.89%)
Jan 16, 2004 38.63 38.68 38.27 38.27 872,100 -0.41(-1.06%)
Jan 15, 2004 38.86 38.95 38.64 38.68 836,200 -0.28(-0.72%)
Jan 14, 2004 38.70 39.04 38.56 38.96 630,400 +0.42(+1.09%)
Jan 13, 2004 38.44 38.60 38.30 38.54 593,500 +0.21(+0.55%)
Jan 12, 2004 38.60 38.61 38.32 38.33 656,800 -0.37(-0.96%)
Jan 09, 2004 38.93 38.93 38.62 38.70 419,900 -0.23(-0.59%)
Jan 08, 2004 38.72 39.00 38.69 38.93 483,400 -0.02(-0.05%)
Jan 07, 2004 38.91 39.05 38.65 38.95 613,600 -0.16(-0.41%)
Jan 06, 2004 39.20 39.28 38.94 39.11 449,800 -0.17(-0.43%)
Jan 05, 2004 39.70 39.73 38.97 39.28 705,100 -0.21(-0.53%)
Jan 02, 2004 39.40 39.75 39.40 39.49 668,400 +0.09(+0.23%)
Dec 31, 2003 39.62 39.76 39.33 39.40 594,800 -0.30(-0.76%)
Dec 30, 2003 39.51 39.75 39.51 39.70 876,500 +0.19(+0.48%)
Dec 29, 2003 38.86 39.53 38.83 39.51 1,246,600 +0.65(+1.67%)
Dec 26, 2003 38.75 38.95 38.70 38.86 232,400 +0.11(+0.28%)
Dec 24, 2003 38.80 38.88 38.66 38.75 272,600 -0.17(-0.44%)
Dec 23, 2003 38.77 38.90 38.65 38.92 938,500 +0.42(+1.09%)
Dec 22, 2003 38.41 38.50 38.24 38.50 948,000 +0.09(+0.23%)
Dec 19, 2003 38.58 38.60 38.10 38.41 1,224,800 -0.11(-0.29%)
Dec 18, 2003 38.60 38.60 38.18 38.52 1,067,000 -0.41(-1.05%)
Dec 17, 2003 39.00 39.00 38.65 38.93 928,700 -0.06(-0.15%)
Dec 16, 2003 39.10 39.26 38.89 38.99 1,093,100 -0.08(-0.20%)
Dec 15, 2003 39.15 39.51 39.10 39.07 1,884,800 +0.28(+0.72%)
Dec 12, 2003 37.93 38.85 37.75 38.79 2,979,000 +0.81(+2.13%)
Dec 11, 2003 37.90 38.03 37.63 37.98 633,600 +0.23(+0.61%)
Dec 10, 2003 37.55 37.97 37.55 37.75 493,100 +0.21(+0.56%)
Dec 09, 2003 37.95 37.95 37.54 37.54 679,400 -0.41(-1.08%)
Dec 08, 2003 37.39 38.00 37.39 37.95 592,400 +0.48(+1.28%)
Dec 05, 2003 37.46 37.64 37.35 37.47 382,700 +0.02(+0.05%)
Dec 04, 2003 37.47 37.52 37.24 37.45 508,700 +0.05(+0.13%)
Dec 03, 2003 37.65 37.89 37.39 37.40 416,900 -0.17(-0.45%)
Dec 02, 2003 37.80 37.81 37.52 37.57 538,700 -0.21(-0.56%)
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.