DTE Energy (NY: DTE )

114.19 USD +2.30 (+2.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 48.22 48.76 47.72 48.22 1,947,863 +0.00(+0.00%)
Jun 28, 2007 48.57 48.89 48.19 48.22 1,303,600 -0.33(-0.68%)
Jun 27, 2007 47.50 48.62 47.22 48.55 1,919,300 +0.59(+1.23%)
Jun 26, 2007 48.56 49.09 47.95 47.96 2,548,000 -0.60(-1.24%)
Jun 25, 2007 48.28 49.36 48.23 48.56 1,335,800 +0.10(+0.21%)
Jun 22, 2007 49.47 49.47 48.24 48.46 1,852,700 -1.02(-2.06%)
Jun 21, 2007 49.55 50.02 49.25 49.48 1,435,674 -0.07(-0.14%)
Jun 20, 2007 50.90 51.10 49.53 49.55 1,586,300 -1.34(-2.63%)
Jun 19, 2007 50.93 51.10 50.44 50.89 803,700 +0.13(+0.26%)
Jun 18, 2007 51.45 51.57 50.76 50.76 638,400 -0.62(-1.21%)
Jun 15, 2007 51.22 51.78 51.09 51.38 1,073,500 +0.40(+0.78%)
Jun 14, 2007 50.80 51.17 50.40 50.98 1,390,400 -0.26(-0.51%)
Jun 13, 2007 50.39 51.30 50.35 51.24 1,297,000 +1.26(+2.52%)
Jun 12, 2007 50.57 50.76 49.82 49.98 1,046,500 -0.78(-1.54%)
Jun 11, 2007 50.06 51.28 50.06 50.76 1,708,500 +0.70(+1.40%)
Jun 08, 2007 49.29 50.21 49.10 50.06 1,787,812 +0.73(+1.48%)
Jun 07, 2007 51.40 51.40 49.33 49.33 3,407,344 -2.07(-4.03%)
Jun 06, 2007 52.41 52.47 51.37 51.40 3,702,592 -1.00(-1.91%)
Jun 05, 2007 52.45 52.70 52.18 52.40 3,076,400 -0.05(-0.10%)
Jun 04, 2007 52.52 52.85 52.08 52.45 1,359,400 -0.26(-0.49%)
Jun 01, 2007 53.13 53.43 52.48 52.71 1,423,300 -0.17(-0.32%)
May 31, 2007 52.78 53.06 52.55 52.88 1,632,240 +0.10(+0.19%)
May 30, 2007 52.08 52.85 52.01 52.78 1,332,200 +0.50(+0.96%)
May 29, 2007 52.30 52.96 52.24 52.28 869,300 +0.07(+0.13%)
May 25, 2007 52.44 52.90 51.57 52.21 1,229,650 -0.12(-0.23%)
May 24, 2007 53.20 53.39 52.29 52.33 1,281,778 -1.19(-2.22%)
May 23, 2007 54.15 54.52 53.50 53.52 1,886,900 -0.68(-1.25%)
May 22, 2007 53.73 54.74 53.74 54.20 2,066,400 +0.47(+0.87%)
May 21, 2007 53.10 53.98 53.05 53.73 1,346,300 +0.81(+1.53%)
May 18, 2007 52.86 52.95 52.66 52.92 631,070 +0.12(+0.23%)
May 17, 2007 52.50 52.90 52.50 52.80 776,900 +0.01(+0.02%)
May 16, 2007 52.72 52.94 52.55 52.79 747,491 +0.16(+0.30%)
May 15, 2007 52.76 53.28 52.57 52.63 866,900 +0.03(+0.06%)
May 14, 2007 52.07 52.78 51.96 52.60 1,129,650 +0.60(+1.15%)
May 11, 2007 51.94 52.05 51.73 52.00 1,492,600 +0.23(+0.44%)
May 10, 2007 51.80 51.94 51.70 51.77 1,704,400 -0.16(-0.31%)
May 09, 2007 51.84 52.04 51.69 51.93 1,297,300 +0.07(+0.13%)
May 08, 2007 51.75 51.91 51.51 51.86 1,431,700 +0.09(+0.17%)
May 07, 2007 51.38 52.17 51.36 51.77 876,887 +0.38(+0.74%)
May 04, 2007 51.49 51.73 51.24 51.39 757,300 -0.11(-0.21%)
May 03, 2007 51.35 51.94 50.95 51.50 1,162,700 +0.15(+0.29%)
May 02, 2007 51.11 51.56 50.82 51.35 1,190,800 +0.06(+0.12%)
May 01, 2007 50.61 51.53 50.61 51.29 1,889,900 +0.70(+1.38%)
Apr 30, 2007 50.90 51.09 50.59 50.59 928,800 -0.39(-0.77%)
Apr 27, 2007 51.30 51.40 50.86 50.98 1,107,390 -0.48(-0.93%)
Apr 26, 2007 51.43 51.82 51.43 51.46 1,536,215 +0.02(+0.04%)
Apr 25, 2007 50.65 51.54 50.58 51.44 1,870,300 +1.32(+2.63%)
Apr 24, 2007 49.74 50.20 49.55 50.12 865,700 +0.29(+0.58%)
Apr 23, 2007 49.55 50.01 49.55 49.83 770,597 +0.14(+0.28%)
Apr 20, 2007 49.10 49.73 48.77 49.69 1,371,200 +0.96(+1.97%)
Apr 19, 2007 49.57 49.80 48.69 48.73 828,700 -0.36(-0.73%)
Apr 18, 2007 48.99 49.32 48.88 49.09 634,400 -0.15(-0.30%)
Apr 17, 2007 49.57 49.57 48.76 49.24 686,500 +0.25(+0.51%)
Apr 16, 2007 48.74 49.01 48.52 48.99 938,000 +0.29(+0.60%)
Apr 13, 2007 49.10 49.12 48.62 48.70 1,143,292 -0.30(-0.61%)
Apr 12, 2007 48.72 49.03 48.63 49.00 889,200 +0.21(+0.43%)
Apr 11, 2007 48.82 49.04 48.61 48.79 890,500 -0.13(-0.27%)
Apr 10, 2007 48.42 48.93 48.38 48.92 509,600 +0.35(+0.72%)
Apr 09, 2007 48.41 48.65 48.41 48.57 443,800 +0.16(+0.33%)
Apr 05, 2007 48.22 48.62 48.17 48.41 654,300 +0.06(+0.12%)
Apr 04, 2007 48.75 48.85 48.25 48.35 1,250,017 -0.29(-0.60%)
Apr 03, 2007 48.75 48.93 48.46 48.64 966,900 -0.09(-0.18%)
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.