DTE Energy (NY: DTE )

132.91 USD +1.07 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 43.15 43.25 42.68 42.76 817,900 -0.44(-1.02%)
Oct 31, 2005 42.94 43.42 42.84 43.20 742,300 +0.46(+1.08%)
Oct 28, 2005 42.02 42.75 41.87 42.74 447,500 +0.77(+1.83%)
Oct 27, 2005 42.48 42.66 41.91 41.97 516,600 -0.39(-0.92%)
Oct 26, 2005 42.59 42.94 42.18 42.36 639,400 -0.42(-0.98%)
Oct 25, 2005 42.37 42.90 42.24 42.78 569,800 +0.29(+0.68%)
Oct 24, 2005 41.82 42.59 41.80 42.49 615,700 +0.68(+1.63%)
Oct 21, 2005 41.85 42.16 41.66 41.81 860,300 -0.04(-0.10%)
Oct 20, 2005 42.37 42.48 41.63 41.85 846,900 -0.64(-1.51%)
Oct 19, 2005 42.37 42.49 41.39 42.49 1,234,400 +0.07(+0.17%)
Oct 18, 2005 42.88 42.88 42.23 42.42 897,400 -0.46(-1.07%)
Oct 17, 2005 42.84 43.48 42.73 42.88 841,900 +0.08(+0.19%)
Oct 14, 2005 42.85 42.99 42.20 42.80 680,800 +0.25(+0.59%)
Oct 13, 2005 42.80 43.00 42.22 42.55 772,400 -0.51(-1.18%)
Oct 12, 2005 43.48 43.88 42.81 43.06 520,200 -0.42(-0.97%)
Oct 11, 2005 43.95 44.19 43.47 43.48 485,500 -0.41(-0.93%)
Oct 10, 2005 44.51 44.52 43.76 43.89 433,300 -0.69(-1.55%)
Oct 07, 2005 44.42 44.98 44.34 44.58 517,600 +0.16(+0.36%)
Oct 06, 2005 44.85 45.13 43.79 44.42 811,800 -0.43(-0.96%)
Oct 05, 2005 45.90 46.19 44.85 44.85 592,000 -1.08(-2.35%)
Oct 04, 2005 46.49 46.63 45.93 45.93 445,500 -0.56(-1.20%)
Oct 03, 2005 45.89 46.65 45.88 46.49 737,800 +0.63(+1.37%)
Sep 30, 2005 46.03 46.21 45.59 45.86 903,400 -0.06(-0.13%)
Sep 29, 2005 45.51 46.10 45.30 45.92 948,900 +0.35(+0.77%)
Sep 28, 2005 45.50 45.81 45.17 45.57 844,900 +0.12(+0.26%)
Sep 27, 2005 45.29 45.69 45.15 45.45 888,900 +0.27(+0.60%)
Sep 26, 2005 45.32 45.46 45.12 45.18 706,800 +0.02(+0.04%)
Sep 23, 2005 45.16 45.19 44.80 45.16 781,200 +0.18(+0.40%)
Sep 22, 2005 45.00 45.30 44.63 44.98 779,600 -0.06(-0.13%)
Sep 21, 2005 45.40 45.66 44.91 45.04 764,300 -0.46(-1.01%)
Sep 20, 2005 45.82 46.08 45.23 45.50 790,200 -0.30(-0.66%)
Sep 19, 2005 46.10 46.37 45.68 45.80 622,400 -0.45(-0.97%)
Sep 16, 2005 46.21 46.35 45.95 46.25 1,260,200 +0.17(+0.37%)
Sep 15, 2005 46.05 46.27 45.96 46.08 480,800 -0.35(-0.75%)
Sep 14, 2005 46.56 46.68 46.20 46.43 639,500 -0.05(-0.11%)
Sep 13, 2005 46.80 46.93 46.46 46.48 652,600 -0.24(-0.51%)
Sep 12, 2005 46.64 46.90 46.50 46.72 493,600 +0.02(+0.04%)
Sep 09, 2005 46.22 46.95 46.22 46.70 570,800 +0.45(+0.97%)
Sep 08, 2005 46.60 46.60 46.16 46.25 582,100 -0.36(-0.77%)
Sep 07, 2005 46.73 46.84 46.47 46.61 567,800 -0.15(-0.32%)
Sep 06, 2005 46.30 46.87 46.30 46.76 493,800 +0.53(+1.15%)
Sep 02, 2005 46.23 46.72 46.07 46.23 396,900 -0.30(-0.64%)
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.